| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $210.01 | $211.05 | $205.93 | $210.67 | 879,574 |
May 29 2025 | $213.08 | $213.66 | $209.69 | $210.29 | 582,574 |
May 28 2025 | $211.43 | $213.23 | $210.13 | $211.21 | 424,164 |
May 27 2025 | $209.47 | $211.02 | $207.69 | $210.84 | 559,855 |
May 23 2025 | $206.48 | $206.83 | $203.57 | $205.42 | 606,097 |
May 22 2025 | $207.18 | $209.08 | $206.09 | $208.32 | 447,793 |
May 21 2025 | $214.49 | $217.77 | $208.47 | $208.78 | 408,612 |
May 20 2025 | $217.04 | $217.18 | $213.27 | $215.25 | 445,007 |
May 19 2025 | $214.82 | $217.63 | $213.37 | $217.04 | 535,650 |
May 16 2025 | $211.32 | $216.50 | $208.51 | $216.46 | 620,268 |
May 15 2025 | $206.69 | $212.08 | $202.62 | $210.51 | 674,907 |
May 14 2025 | $216.31 | $216.31 | $206.22 | $206.52 | 660,783 |
May 13 2025 | $218.55 | $219.68 | $215.42 | $215.69 | 430,041 |
May 12 2025 | $218.07 | $220.76 | $214.49 | $219.28 | 666,003 |
May 09 2025 | $215.16 | $215.48 | $212.69 | $212.88 | 563,301 |
May 08 2025 | $214.72 | $221.24 | $213.64 | $214.56 | 672,717 |
May 07 2025 | $207.51 | $213.97 | $206.89 | $212.97 | 938,856 |
May 06 2025 | $210.07 | $210.67 | $204.62 | $205.19 | 672,851 |
May 05 2025 | $210.63 | $213.16 | $209.64 | $210.80 | 439,820 |
May 02 2025 | $214.18 | $214.87 | $209.07 | $211.11 | 661,701 |
May 01 2025 | $211.26 | $212.05 | $205.96 | $210.09 | 610,996 |
