| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2025 | $83.96 | $84.57 | $83.85 | $84.08 | 2,172,024 |
May 19 2025 | $84.33 | $84.58 | $83.85 | $84.34 | 2,035,345 |
May 16 2025 | $83.26 | $84.36 | $83.16 | $84.33 | 2,570,146 |
May 15 2025 | $82.14 | $83.35 | $81.86 | $83.23 | 2,856,856 |
May 14 2025 | $83.67 | $83.76 | $81.66 | $81.89 | 4,188,399 |
May 13 2025 | $83.65 | $84.59 | $83.41 | $83.64 | 3,285,805 |
May 12 2025 | $82.98 | $83.49 | $81.48 | $83.47 | 5,265,202 |
May 09 2025 | $82.13 | $82.91 | $81.68 | $82.41 | 4,926,036 |
May 08 2025 | $82.22 | $83.00 | $81.70 | $81.82 | 3,709,959 |
May 07 2025 | $82.71 | $83.18 | $81.52 | $81.69 | 3,326,134 |
May 06 2025 | $82.51 | $83.31 | $82.32 | $82.53 | 2,482,311 |
May 05 2025 | $83.41 | $84.05 | $82.65 | $83.05 | 2,619,029 |
May 02 2025 | $80.63 | $84.10 | $78.45 | $83.66 | 5,783,279 |
May 01 2025 | $80.60 | $81.41 | $80.35 | $80.84 | 5,974,979 |
April 30 2025 | $81.35 | $81.95 | $80.00 | $81.52 | 5,777,802 |
April 29 2025 | $81.58 | $82.55 | $81.58 | $82.00 | 3,331,641 |
April 28 2025 | $81.47 | $82.27 | $81.11 | $81.93 | 3,055,595 |
April 25 2025 | $82.06 | $82.33 | $80.79 | $81.22 | 2,657,552 |
April 24 2025 | $81.63 | $82.84 | $81.21 | $82.45 | 2,620,755 |
April 23 2025 | $82.28 | $82.37 | $81.16 | $81.65 | 3,086,062 |
April 22 2025 | $80.54 | $81.94 | $79.93 | $81.64 | 3,545,095 |
April 21 2025 | $81.09 | $81.18 | $78.61 | $79.38 | 3,637,506 |
April 17 2025 | $81.31 | $82.16 | $80.67 | $81.14 | 4,021,366 |
April 16 2025 | $82.38 | $82.90 | $80.65 | $80.97 | 3,468,323 |
April 15 2025 | $81.95 | $82.76 | $81.54 | $81.95 | 4,549,972 |
