| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2025 | $126.79 | $128.33 | $125.94 | $127.65 | 6,451,798 |
May 21 2025 | $130.68 | $130.79 | $126.97 | $127.52 | 6,687,377 |
May 20 2025 | $133.76 | $134.60 | $131.39 | $132.13 | 6,607,933 |
May 19 2025 | $135.31 | $137.37 | $135.03 | $136.60 | 4,904,672 |
May 16 2025 | $137.55 | $138.45 | $136.21 | $138.00 | 3,690,187 |
May 15 2025 | $137.08 | $137.78 | $135.27 | $136.79 | 3,463,300 |
May 14 2025 | $138.35 | $139.84 | $137.10 | $137.45 | 6,148,700 |
May 13 2025 | $134.62 | $138.53 | $133.75 | $138.05 | 6,890,700 |
May 12 2025 | $133.16 | $134.85 | $132.14 | $134.21 | 7,198,300 |
May 09 2025 | $124.96 | $127.33 | $123.40 | $127.04 | 6,145,200 |
May 08 2025 | $124.63 | $127.63 | $123.62 | $126.39 | 3,819,900 |
May 07 2025 | $121.34 | $123.65 | $120.41 | $123.12 | 3,423,600 |
May 06 2025 | $123.15 | $124.50 | $121.57 | $121.67 | 5,229,300 |
May 05 2025 | $123.36 | $127.59 | $122.30 | $124.89 | 6,761,722 |
May 02 2025 | $121.10 | $126.56 | $120.13 | $125.26 | 11,301,620 |
May 01 2025 | $121.92 | $125.08 | $121.90 | $124.01 | 9,431,762 |
April 30 2025 | $121.06 | $122.25 | $118.05 | $121.92 | 7,534,188 |
April 29 2025 | $123.28 | $125.99 | $123.16 | $125.49 | 6,525,400 |
April 28 2025 | $122.51 | $125.23 | $122.11 | $123.30 | 5,608,800 |
April 25 2025 | $121.43 | $123.09 | $120.83 | $122.51 | 2,905,000 |
April 24 2025 | $118.86 | $121.89 | $118.00 | $121.71 | 3,690,300 |
April 23 2025 | $119.70 | $122.32 | $116.72 | $118.28 | 5,183,400 |
April 22 2025 | $112.59 | $115.80 | $112.05 | $114.91 | 4,827,200 |
April 21 2025 | $111.32 | $113.40 | $109.79 | $111.61 | 5,695,000 |
April 17 2025 | $113.75 | $114.00 | $111.86 | $112.70 | 4,454,600 |
