| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $105.68 | $106.00 | $103.49 | $105.52 | 4,424,800 |
May 29 2025 | $106.28 | $108.13 | $104.88 | $107.27 | 4,688,400 |
May 28 2025 | $108.48 | $108.67 | $103.74 | $104.32 | 4,983,800 |
May 27 2025 | $102.76 | $109.03 | $102.50 | $108.96 | 7,532,100 |
May 23 2025 | $97.94 | $102.87 | $96.10 | $101.05 | 19,579,700 |
May 22 2025 | $123.42 | $127.00 | $122.58 | $126.09 | 7,449,100 |
May 21 2025 | $126.18 | $127.95 | $123.03 | $123.36 | 3,665,000 |
May 20 2025 | $127.78 | $131.58 | $127.78 | $128.84 | 3,407,600 |
May 19 2025 | $126.02 | $128.25 | $125.35 | $127.41 | 2,260,700 |
May 16 2025 | $128.05 | $128.85 | $126.59 | $127.91 | 2,160,300 |
May 15 2025 | $125.38 | $127.49 | $125.16 | $126.94 | 2,255,200 |
May 14 2025 | $129.00 | $131.52 | $126.70 | $127.36 | 2,884,700 |
May 13 2025 | $128.32 | $130.41 | $127.37 | $129.37 | 2,951,100 |
May 12 2025 | $129.50 | $133.43 | $123.83 | $126.08 | 4,588,100 |
May 09 2025 | $125.01 | $125.74 | $120.89 | $121.07 | 2,250,200 |
May 08 2025 | $123.56 | $127.67 | $123.51 | $125.62 | 3,557,500 |
May 07 2025 | $118.28 | $121.42 | $117.56 | $120.86 | 2,125,300 |
May 06 2025 | $115.42 | $118.45 | $115.10 | $117.07 | 1,954,100 |
May 05 2025 | $117.86 | $120.58 | $117.86 | $118.33 | 2,977,500 |
May 02 2025 | $114.77 | $118.00 | $113.87 | $116.94 | 2,490,700 |
May 01 2025 | $110.98 | $112.71 | $110.50 | $111.13 | 1,706,100 |
