| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2025 | $188.40 | $190.26 | $186.85 | $188.45 | 1,895,502 |
May 27 2025 | $189.89 | $189.89 | $187.48 | $188.95 | 1,979,914 |
May 23 2025 | $184.50 | $186.90 | $182.90 | $185.85 | 1,248,769 |
May 22 2025 | $187.47 | $191.74 | $186.55 | $188.58 | 2,199,268 |
May 21 2025 | $188.00 | $190.37 | $184.14 | $185.01 | 2,005,918 |
May 20 2025 | $184.25 | $189.69 | $183.13 | $188.94 | 2,501,957 |
May 19 2025 | $187.25 | $191.55 | $186.83 | $189.01 | 1,743,682 |
May 16 2025 | $190.71 | $193.19 | $188.20 | $191.29 | 7,861,160 |
May 15 2025 | $191.48 | $192.31 | $186.11 | $190.50 | 1,805,329 |
May 14 2025 | $196.20 | $198.58 | $192.61 | $193.74 | 2,007,343 |
May 13 2025 | $192.89 | $197.55 | $190.91 | $195.90 | 2,189,667 |
May 12 2025 | $187.22 | $191.67 | $186.00 | $191.61 | 2,659,550 |
May 09 2025 | $181.91 | $184.00 | $177.44 | $178.54 | 1,598,913 |
May 08 2025 | $176.82 | $181.29 | $175.25 | $179.26 | 1,743,080 |
May 07 2025 | $172.22 | $175.53 | $170.89 | $174.33 | 1,216,638 |
May 06 2025 | $170.45 | $175.28 | $169.26 | $172.22 | 1,278,841 |
May 05 2025 | $170.23 | $175.91 | $169.65 | $172.96 | 1,255,043 |
May 02 2025 | $174.90 | $176.27 | $170.85 | $171.64 | 1,906,275 |
May 01 2025 | $178.20 | $179.04 | $172.00 | $172.19 | 1,970,260 |
April 30 2025 | $169.40 | $172.55 | $167.19 | $172.17 | 1,443,749 |
April 29 2025 | $174.49 | $177.01 | $173.83 | $174.69 | 1,489,367 |
April 28 2025 | $172.98 | $175.96 | $170.57 | $174.51 | 1,836,164 |
April 25 2025 | $171.38 | $175.08 | $168.41 | $173.50 | 2,105,878 |
April 24 2025 | $162.92 | $175.43 | $162.26 | $173.21 | 3,316,821 |
April 23 2025 | $159.87 | $167.32 | $159.58 | $162.66 | 2,979,859 |
