| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $70.56 | $71.41 | $70.56 | $71.05 | 28,019,500 |
May 29 2025 | $69.96 | $70.61 | $69.43 | $70.45 | 10,291,100 |
May 28 2025 | $70.65 | $70.85 | $70.01 | $70.11 | 8,710,900 |
May 27 2025 | $70.69 | $71.16 | $70.51 | $70.73 | 10,666,100 |
May 23 2025 | $70.49 | $70.93 | $69.66 | $70.72 | 12,822,100 |
May 22 2025 | $70.79 | $70.94 | $69.92 | $70.10 | 11,101,800 |
May 21 2025 | $70.64 | $71.03 | $70.53 | $70.80 | 12,094,400 |
May 20 2025 | $70.75 | $71.08 | $70.39 | $70.64 | 12,137,800 |
May 19 2025 | $70.98 | $71.12 | $70.59 | $70.88 | 13,282,800 |
May 16 2025 | $70.81 | $71.20 | $70.39 | $70.95 | 18,441,200 |
May 15 2025 | $68.68 | $70.68 | $68.58 | $70.56 | 19,817,100 |
May 14 2025 | $67.87 | $68.33 | $67.58 | $68.15 | 16,286,800 |
May 13 2025 | $68.57 | $68.67 | $67.86 | $67.95 | 14,389,100 |
May 12 2025 | $69.12 | $69.30 | $67.70 | $68.51 | 21,539,000 |
May 09 2025 | $69.95 | $70.11 | $69.43 | $69.49 | 11,228,900 |
May 08 2025 | $71.14 | $71.41 | $70.09 | $70.13 | 14,371,100 |
May 07 2025 | $70.67 | $71.63 | $70.62 | $71.34 | 15,018,200 |
May 06 2025 | $70.63 | $70.85 | $70.12 | $70.67 | 12,705,500 |
May 05 2025 | $70.62 | $70.75 | $69.97 | $70.65 | 11,932,700 |
May 02 2025 | $70.45 | $70.77 | $70.06 | $70.60 | 12,629,600 |
May 01 2025 | $70.95 | $70.99 | $70.19 | $70.25 | 18,034,200 |
