| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $284.43 | $288.21 | $280.34 | $287.07 | 2,901,700 |
May 29 2025 | $293.11 | $294.13 | $276.61 | $284.50 | 6,281,800 |
May 28 2025 | $322.87 | $323.35 | $284.30 | $288.61 | 6,869,987 |
May 27 2025 | $319.46 | $323.28 | $318.10 | $323.08 | 1,436,422 |
May 23 2025 | $312.04 | $317.28 | $311.65 | $315.51 | 1,010,500 |
May 22 2025 | $315.51 | $318.60 | $313.91 | $316.63 | 1,480,800 |
May 21 2025 | $317.37 | $322.64 | $316.31 | $317.55 | 1,869,500 |
May 20 2025 | $316.96 | $321.00 | $315.36 | $320.55 | 1,374,200 |
May 19 2025 | $318.77 | $322.27 | $317.41 | $320.30 | 1,510,700 |
May 16 2025 | $320.16 | $322.19 | $317.18 | $321.56 | 1,575,100 |
May 15 2025 | $318.36 | $321.87 | $317.74 | $318.77 | 1,535,400 |
May 14 2025 | $316.95 | $321.86 | $316.79 | $319.39 | 1,463,300 |
May 13 2025 | $312.42 | $319.57 | $311.57 | $318.66 | 1,707,200 |
May 12 2025 | $320.00 | $320.00 | $308.58 | $311.77 | 2,439,800 |
May 09 2025 | $309.53 | $309.53 | $303.82 | $305.78 | 1,480,000 |
May 08 2025 | $311.22 | $313.00 | $307.70 | $307.96 | 1,609,500 |
May 07 2025 | $306.15 | $310.88 | $304.77 | $308.34 | 1,774,300 |
May 06 2025 | $302.89 | $308.65 | $302.29 | $305.78 | 1,643,000 |
May 05 2025 | $307.00 | $311.98 | $305.60 | $308.83 | 1,794,200 |
May 02 2025 | $305.27 | $310.58 | $304.19 | $308.15 | 1,935,500 |
May 01 2025 | $301.74 | $304.70 | $299.41 | $299.73 | 2,304,200 |
April 30 2025 | $294.51 | $299.98 | $293.85 | $297.74 | 2,780,600 |
April 29 2025 | $289.64 | $303.60 | $289.64 | $302.22 | 3,815,600 |
April 28 2025 | $288.02 | $289.41 | $281.70 | $285.74 | 3,416,100 |
April 25 2025 | $279.99 | $290.50 | $279.45 | $289.63 | 2,414,000 |
