| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $1,198.33 | $1,211.81 | $1,180.93 | $1,207.23 | 4,696,756 |
May 29 2025 | $1,208.00 | $1,209.00 | $1,176.28 | $1,184.86 | 3,303,079 |
May 28 2025 | $1,210.27 | $1,215.91 | $1,206.02 | $1,208.55 | 1,855,850 |
May 27 2025 | $1,195.33 | $1,211.77 | $1,193.09 | $1,211.57 | 2,920,469 |
May 23 2025 | $1,184.00 | $1,191.45 | $1,179.44 | $1,185.39 | 2,186,483 |
May 22 2025 | $1,192.40 | $1,198.75 | $1,187.21 | $1,187.97 | 1,861,588 |
May 21 2025 | $1,186.50 | $1,211.22 | $1,186.50 | $1,194.63 | 2,976,610 |
May 20 2025 | $1,186.79 | $1,193.00 | $1,179.02 | $1,192.02 | 2,133,066 |
May 19 2025 | $1,173.58 | $1,191.64 | $1,171.71 | $1,191.64 | 2,853,415 |
May 16 2025 | $1,193.14 | $1,196.50 | $1,179.39 | $1,191.53 | 4,698,353 |
May 15 2025 | $1,147.74 | $1,187.80 | $1,147.65 | $1,177.98 | 4,464,041 |
May 14 2025 | $1,129.60 | $1,152.90 | $1,128.40 | $1,150.99 | 3,910,147 |
May 13 2025 | $1,114.46 | $1,147.88 | $1,106.30 | $1,138.44 | 3,997,869 |
May 12 2025 | $1,124.26 | $1,130.00 | $1,102.93 | $1,110.00 | 6,479,079 |
May 09 2025 | $1,147.10 | $1,151.00 | $1,133.22 | $1,140.22 | 2,569,633 |
May 08 2025 | $1,161.62 | $1,162.29 | $1,139.20 | $1,144.43 | 3,760,872 |
May 07 2025 | $1,139.18 | $1,164.00 | $1,138.00 | $1,155.41 | 4,352,394 |
May 06 2025 | $1,129.43 | $1,147.66 | $1,126.40 | $1,137.69 | 3,256,682 |
May 05 2025 | $1,114.80 | $1,144.02 | $1,107.01 | $1,134.06 | 5,662,317 |
May 02 2025 | $1,136.66 | $1,159.44 | $1,133.32 | $1,156.49 | 3,774,282 |
May 01 2025 | $1,122.52 | $1,142.42 | $1,111.83 | $1,133.47 | 3,499,497 |
