| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $193.67 | $197.70 | $193.46 | $195.27 | 78,314,800 |
May 22 2025 | $200.71 | $202.75 | $199.70 | $201.36 | 46,633,900 |
May 21 2025 | $205.17 | $207.04 | $200.71 | $202.09 | 59,134,800 |
May 20 2025 | $207.67 | $208.47 | $205.03 | $206.86 | 42,443,700 |
May 19 2025 | $207.91 | $209.48 | $204.26 | $208.78 | 45,310,800 |
May 16 2025 | $212.36 | $212.57 | $209.77 | $211.26 | 53,659,100 |
May 15 2025 | $210.95 | $212.96 | $209.54 | $211.45 | 45,029,500 |
May 14 2025 | $212.43 | $213.94 | $210.58 | $212.33 | 49,325,800 |
May 13 2025 | $210.43 | $213.40 | $209.00 | $212.93 | 51,909,300 |
May 12 2025 | $210.97 | $211.27 | $206.75 | $210.79 | 63,775,800 |
May 09 2025 | $198.74 | $200.28 | $197.28 | $198.27 | 36,453,900 |
May 08 2025 | $197.46 | $199.79 | $194.43 | $197.23 | 50,478,900 |
May 07 2025 | $198.91 | $199.18 | $193.00 | $195.99 | 68,536,700 |
May 06 2025 | $197.95 | $200.39 | $196.76 | $198.25 | 51,216,500 |
May 05 2025 | $202.83 | $203.83 | $197.95 | $198.63 | 69,018,500 |
May 02 2025 | $205.82 | $206.72 | $201.90 | $205.08 | 101,010,600 |
May 01 2025 | $208.81 | $214.28 | $208.63 | $213.04 | 57,365,700 |
April 30 2025 | $209.03 | $213.30 | $206.40 | $212.22 | 52,286,500 |
April 29 2025 | $208.42 | $211.96 | $208.10 | $210.93 | 36,827,600 |
April 28 2025 | $209.73 | $211.22 | $207.19 | $209.86 | 38,743,100 |
April 25 2025 | $206.10 | $209.48 | $205.93 | $209.01 | 38,222,300 |
April 24 2025 | $204.62 | $208.56 | $202.67 | $208.10 | 47,311,000 |
April 23 2025 | $205.73 | $207.73 | $202.53 | $204.33 | 52,929,200 |
April 22 2025 | $195.86 | $201.33 | $195.71 | $199.48 | 52,976,400 |
April 21 2025 | $193.02 | $193.55 | $189.56 | $192.91 | 46,742,500 |
