| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 19 2025 | $162.54 | $166.00 | $162.37 | $165.94 | 7,465,699 |
May 16 2025 | $168.43 | $169.47 | $161.92 | $165.57 | 16,540,365 |
May 15 2025 | $171.75 | $176.38 | $171.20 | $174.75 | 12,811,610 |
May 14 2025 | $173.45 | $175.28 | $173.05 | $174.14 | 7,069,732 |
May 13 2025 | $168.87 | $174.18 | $168.47 | $173.03 | 8,980,217 |
May 12 2025 | $166.44 | $169.80 | $165.65 | $167.99 | 11,724,100 |
May 09 2025 | $156.93 | $158.00 | $154.65 | $155.61 | 3,884,590 |
May 08 2025 | $158.03 | $158.80 | $155.81 | $156.00 | 4,824,625 |
May 07 2025 | $153.36 | $156.20 | $151.51 | $155.81 | 5,500,190 |
May 06 2025 | $152.00 | $154.48 | $151.90 | $153.03 | 3,471,702 |
May 05 2025 | $154.11 | $156.64 | $153.85 | $154.61 | 4,069,314 |
May 02 2025 | $152.79 | $156.70 | $152.69 | $155.10 | 6,083,227 |
May 01 2025 | $151.64 | $152.28 | $148.74 | $148.96 | 6,731,978 |
April 30 2025 | $145.97 | $151.04 | $144.71 | $150.71 | 7,273,648 |
April 29 2025 | $149.00 | $151.07 | $147.91 | $149.55 | 5,721,316 |
April 28 2025 | $150.79 | $151.87 | $147.51 | $150.79 | 7,052,725 |
April 25 2025 | $148.20 | $152.61 | $147.87 | $151.55 | 4,805,247 |
April 24 2025 | $147.61 | $150.40 | $145.35 | $150.17 | 7,609,178 |
April 23 2025 | $144.85 | $147.83 | $142.74 | $143.58 | 7,994,300 |
April 22 2025 | $137.18 | $139.08 | $136.32 | $138.30 | 5,222,697 |
April 21 2025 | $135.13 | $136.02 | $132.80 | $135.56 | 8,395,304 |
April 17 2025 | $138.99 | $139.65 | $136.94 | $137.46 | 6,494,838 |
April 16 2025 | $137.82 | $141.08 | $134.35 | $138.19 | 9,279,103 |
April 15 2025 | $144.97 | $147.05 | $144.24 | $145.45 | 5,259,919 |
April 14 2025 | $146.88 | $147.70 | $142.14 | $144.53 | 6,835,897 |
