| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $172.87 | $175.59 | $171.01 | $174.49 | 4,238,700 |
May 29 2025 | $175.82 | $175.82 | $172.49 | $173.78 | 914,000 |
May 28 2025 | $176.37 | $178.02 | $174.31 | $174.35 | 796,600 |
May 27 2025 | $178.32 | $178.32 | $173.97 | $176.65 | 1,082,500 |
May 23 2025 | $176.11 | $176.83 | $172.36 | $175.95 | 1,057,200 |
May 22 2025 | $183.28 | $184.61 | $180.39 | $180.63 | 809,800 |
May 21 2025 | $182.98 | $187.56 | $182.17 | $183.60 | 941,231 |
May 20 2025 | $182.33 | $186.15 | $180.15 | $185.89 | 741,026 |
May 19 2025 | $179.84 | $185.16 | $178.62 | $183.75 | 763,969 |
May 16 2025 | $179.97 | $183.93 | $177.00 | $183.60 | 1,089,500 |
May 15 2025 | $184.00 | $185.30 | $182.22 | $184.69 | 893,200 |
May 14 2025 | $184.67 | $185.96 | $182.60 | $184.38 | 1,143,800 |
May 13 2025 | $186.31 | $189.62 | $185.20 | $186.90 | 800,800 |
May 12 2025 | $184.80 | $188.00 | $182.01 | $186.60 | 710,400 |
May 09 2025 | $180.56 | $181.92 | $176.82 | $177.10 | 879,700 |
May 08 2025 | $179.00 | $185.61 | $173.38 | $179.71 | 2,026,500 |
May 07 2025 | $158.87 | $161.16 | $157.27 | $159.21 | 1,373,700 |
May 06 2025 | $157.27 | $159.71 | $156.21 | $157.88 | 586,100 |
May 05 2025 | $159.54 | $162.87 | $159.12 | $159.12 | 656,300 |
May 02 2025 | $161.35 | $162.12 | $159.80 | $160.36 | 648,600 |
May 01 2025 | $160.54 | $160.95 | $157.20 | $158.46 | 686,100 |
