| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 | $956.70 | $980.69 | $940.22 | $970.70 | 60,498,600 |
May 28 2026 | $929.54 | $949.19 | $904.50 | $923.23 | 49,694,300 |
May 27 2026 | $955.36 | $955.86 | $887.87 | $928.12 | 72,295,700 |
May 26 2026 | $820.24 | $916.51 | $820.04 | $895.60 | 76,560,800 |
May 22 2026 | $756.58 | $779.96 | $746.97 | $750.77 | 36,002,900 |
May 21 2026 | $736.13 | $764.66 | $731.97 | $761.86 | 42,461,500 |
May 20 2026 | $734.73 | $735.45 | $700.44 | $731.76 | 48,827,400 |
May 19 2026 | $665.37 | $725.72 | $652.01 | $698.52 | 61,792,100 |
May 18 2026 | $750.23 | $756.76 | $663.04 | $681.33 | 60,042,500 |
May 15 2026 | $732.34 | $749.36 | $718.78 | $724.43 | 48,519,000 |
May 14 2026 | $787.38 | $811.75 | $775.39 | $775.77 | 42,142,700 |
May 13 2026 | $812.91 | $814.70 | $779.23 | $803.38 | 54,875,100 |
May 12 2026 | $774.46 | $782.52 | $706.38 | $766.34 | 73,743,000 |
May 11 2026 | $792.73 | $818.42 | $767.76 | $795.08 | 70,972,900 |
May 08 2026 | $676.24 | $746.98 | $676.00 | $746.58 | 65,130,900 |
May 07 2026 | $649.63 | $682.88 | $635.22 | $646.43 | 47,527,500 |
May 06 2026 | $660.16 | $667.46 | $627.38 | $666.38 | 55,725,800 |
May 05 2026 | $609.59 | $651.54 | $605.28 | $640.00 | 64,268,500 |
May 04 2026 | $560.43 | $592.62 | $557.59 | $576.27 | 46,043,700 |
May 01 2026 | $511.62 | $545.74 | $510.05 | $542.04 | 40,215,300 |