| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $119.83 | $121.18 | $118.09 | $120.72 | 46,968,000 |
May 29 2025 | $120.80 | $120.90 | $117.63 | $118.49 | 33,007,000 |
May 28 2025 | $121.03 | $121.59 | $120.60 | $120.86 | 18,559,000 |
May 27 2025 | $119.53 | $121.18 | $119.31 | $121.16 | 29,205,000 |
May 23 2025 | $118.40 | $119.15 | $117.94 | $118.54 | 21,865,000 |
May 22 2025 | $119.24 | $119.88 | $118.72 | $118.80 | 18,616,000 |
May 21 2025 | $118.65 | $121.12 | $118.65 | $119.46 | 29,766,000 |
May 20 2025 | $118.68 | $119.30 | $117.90 | $119.20 | 21,331,000 |
May 19 2025 | $117.36 | $119.16 | $117.17 | $119.16 | 28,534,000 |
May 16 2025 | $119.31 | $119.65 | $117.94 | $119.15 | 46,984,000 |
May 15 2025 | $114.77 | $118.78 | $114.77 | $117.80 | 44,640,000 |
May 14 2025 | $112.96 | $115.29 | $112.84 | $115.10 | 39,101,000 |
May 13 2025 | $111.45 | $114.79 | $110.63 | $113.84 | 39,979,000 |
May 12 2025 | $112.43 | $113.00 | $110.29 | $111.00 | 64,791,000 |
May 09 2025 | $114.71 | $115.10 | $113.32 | $114.02 | 25,696,000 |
May 08 2025 | $116.16 | $116.23 | $113.92 | $114.44 | 37,609,000 |
May 07 2025 | $113.92 | $116.40 | $113.80 | $115.54 | 43,497,000 |
May 06 2025 | $112.94 | $114.77 | $112.64 | $113.77 | 32,567,000 |
May 05 2025 | $111.48 | $114.40 | $110.70 | $113.41 | 56,623,000 |
May 02 2025 | $113.67 | $115.94 | $113.33 | $115.65 | 37,743,000 |
May 01 2025 | $112.25 | $114.24 | $111.18 | $113.35 | 34,995,000 |