| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 02 2026 | $568.49 | $579.05 | $564.45 | $578.34 | 323,643 |
June 01 2026 | $563.27 | $571.31 | $552.70 | $566.14 | 169,024 |
May 29 2026 | $574.69 | $582.12 | $569.96 | $571.96 | 280,600 |
May 28 2026 | $575.71 | $579.64 | $569.00 | $577.83 | 213,500 |
May 27 2026 | $584.00 | $584.17 | $575.73 | $577.42 | 216,600 |
May 26 2026 | $565.78 | $585.29 | $561.86 | $584.40 | 273,300 |
May 22 2026 | $572.12 | $572.12 | $558.33 | $559.95 | 282,200 |
May 21 2026 | $568.73 | $571.91 | $561.11 | $566.96 | 172,300 |
May 20 2026 | $569.05 | $577.38 | $565.00 | $571.05 | 196,400 |
May 19 2026 | $548.19 | $572.08 | $545.76 | $565.22 | 326,900 |
May 18 2026 | $571.74 | $574.25 | $545.51 | $551.12 | 445,300 |
May 15 2026 | $609.92 | $617.38 | $565.71 | $569.06 | 525,500 |
May 14 2026 | $624.88 | $628.95 | $607.83 | $611.93 | 428,000 |
May 13 2026 | $614.20 | $620.72 | $606.78 | $618.91 | 268,500 |
May 12 2026 | $614.53 | $620.36 | $601.03 | $613.10 | 227,000 |
May 11 2026 | $607.63 | $619.47 | $603.68 | $613.59 | 191,500 |
May 08 2026 | $614.48 | $618.17 | $604.38 | $605.99 | 174,700 |
May 07 2026 | $627.51 | $632.00 | $611.18 | $611.54 | 180,900 |
May 06 2026 | $620.05 | $631.88 | $619.23 | $623.19 | 215,300 |
May 05 2026 | $598.31 | $608.15 | $596.72 | $607.50 | 217,500 |
May 04 2026 | $593.27 | $598.14 | $587.85 | $593.12 | 151,600 |
May 01 2026 | $598.19 | $599.76 | $585.07 | $595.76 | 200,400 |
April 30 2026 | $594.96 | $602.47 | $590.28 | $599.09 | 191,300 |
April 29 2026 | $589.61 | $593.58 | $580.96 | $584.49 | 167,400 |
April 28 2026 | $590.27 | $594.84 | $583.28 | $594.39 | 194,700 |