| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 04 2026 | $255.81 | $264.67 | $255.01 | $262.28 | 953,253 |
June 03 2026 | $257.18 | $261.42 | $255.01 | $257.73 | 1,081,868 |
June 02 2026 | $251.44 | $260.37 | $251.37 | $258.46 | 1,235,522 |
June 01 2026 | $247.58 | $252.22 | $245.99 | $251.49 | 905,963 |
May 29 2026 | $249.10 | $251.39 | $247.50 | $250.00 | 3,387,900 |
May 28 2026 | $245.80 | $250.37 | $241.38 | $249.30 | 1,520,800 |
May 27 2026 | $241.00 | $247.40 | $239.43 | $246.47 | 1,399,600 |
May 26 2026 | $232.92 | $240.43 | $232.19 | $240.29 | 1,569,900 |
May 22 2026 | $229.10 | $233.05 | $227.59 | $232.00 | 1,135,800 |
May 21 2026 | $225.73 | $227.89 | $224.22 | $226.44 | 998,300 |
May 20 2026 | $222.90 | $225.72 | $221.77 | $225.67 | 884,300 |
May 19 2026 | $222.93 | $223.78 | $219.49 | $221.73 | 1,332,100 |
May 18 2026 | $226.62 | $227.65 | $223.04 | $226.48 | 1,350,600 |
May 15 2026 | $229.29 | $229.65 | $226.11 | $227.02 | 1,346,100 |
May 14 2026 | $233.42 | $234.21 | $230.80 | $232.85 | 1,012,600 |
May 13 2026 | $231.38 | $235.45 | $230.00 | $232.34 | 1,351,600 |
May 12 2026 | $231.03 | $231.99 | $228.82 | $229.83 | 1,626,500 |
May 11 2026 | $229.02 | $232.96 | $226.67 | $232.00 | 1,612,000 |
May 08 2026 | $228.01 | $229.88 | $225.89 | $227.50 | 965,100 |
May 07 2026 | $233.92 | $233.92 | $225.30 | $226.70 | 1,766,900 |
May 06 2026 | $234.72 | $235.44 | $230.32 | $234.22 | 1,220,200 |
May 05 2026 | $227.97 | $233.74 | $227.59 | $232.07 | 1,398,200 |
May 04 2026 | $226.00 | $226.89 | $222.79 | $225.81 | 979,600 |
May 01 2026 | $226.00 | $227.96 | $224.21 | $226.04 | 1,227,600 |
April 30 2026 | $222.00 | $227.16 | $220.08 | $225.29 | 2,314,300 |