| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2025 | $745.63 | $748.98 | $741.30 | $748.76 | 772,255 |
May 19 2025 | $739.59 | $750.00 | $737.27 | $749.13 | 977,150 |
May 16 2025 | $752.88 | $753.45 | $742.21 | $748.10 | 1,091,500 |
May 15 2025 | $763.67 | $767.00 | $755.21 | $758.36 | 1,511,000 |
May 14 2025 | $765.00 | $773.70 | $764.27 | $768.91 | 1,156,100 |
May 13 2025 | $745.26 | $764.87 | $744.54 | $763.90 | 1,815,600 |
May 12 2025 | $730.42 | $750.52 | $729.38 | $750.20 | 2,571,500 |
May 09 2025 | $709.21 | $710.51 | $703.90 | $706.21 | 884,000 |
May 08 2025 | $711.12 | $716.81 | $705.70 | $708.03 | 1,040,500 |
May 07 2025 | $685.78 | $701.96 | $683.46 | $700.39 | 1,041,400 |
May 06 2025 | $676.31 | $686.37 | $675.50 | $679.99 | 765,100 |
May 05 2025 | $685.00 | $690.42 | $682.73 | $683.36 | 903,700 |
May 02 2025 | $686.32 | $695.00 | $685.60 | $690.33 | 1,215,500 |
May 01 2025 | $675.15 | $675.15 | $662.46 | $666.72 | 1,066,300 |
April 30 2025 | $657.59 | $669.50 | $651.46 | $668.08 | 1,042,100 |
April 29 2025 | $665.61 | $673.63 | $663.00 | $666.11 | 1,104,000 |
April 28 2025 | $672.17 | $674.44 | $661.08 | $672.76 | 1,008,014 |
April 25 2025 | $665.01 | $679.82 | $662.71 | $675.35 | 1,281,108 |
April 24 2025 | $664.64 | $676.40 | $660.68 | $673.09 | 1,770,710 |
April 23 2025 | $662.36 | $664.60 | $652.94 | $656.12 | 1,849,690 |
April 22 2025 | $637.00 | $643.78 | $629.21 | $636.88 | 1,967,022 |
April 21 2025 | $630.21 | $631.86 | $612.32 | $622.92 | 1,555,135 |
April 17 2025 | $642.53 | $645.82 | $635.13 | $638.35 | 1,439,852 |
April 16 2025 | $645.17 | $651.28 | $622.40 | $633.13 | 4,028,280 |
April 15 2025 | $677.46 | $685.58 | $674.77 | $681.22 | 2,105,587 |
