| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 05 2025 | $112.83 | $114.73 | $111.53 | $111.86 | 1,571,429 |
May 02 2025 | $113.32 | $115.92 | $112.78 | $114.13 | 2,027,000 |
May 01 2025 | $116.05 | $118.70 | $111.42 | $111.93 | 3,461,200 |
April 30 2025 | $117.69 | $119.68 | $117.02 | $119.63 | 1,975,900 |
April 29 2025 | $119.04 | $121.20 | $118.35 | $120.24 | 969,100 |
April 28 2025 | $121.40 | $123.38 | $120.07 | $121.50 | 895,700 |
April 25 2025 | $119.61 | $121.60 | $119.61 | $121.35 | 819,400 |
April 24 2025 | $118.46 | $121.25 | $116.81 | $120.91 | 900,400 |
April 23 2025 | $120.24 | $123.20 | $117.18 | $117.26 | 1,154,500 |
April 22 2025 | $116.20 | $117.46 | $113.01 | $116.10 | 1,340,700 |
April 21 2025 | $114.63 | $115.38 | $112.80 | $114.08 | 1,422,300 |
April 17 2025 | $113.46 | $118.62 | $113.22 | $116.94 | 2,158,100 |
April 16 2025 | $117.30 | $119.10 | $112.27 | $113.06 | 2,370,900 |
April 15 2025 | $118.89 | $121.07 | $118.18 | $118.22 | 1,511,700 |
April 14 2025 | $123.28 | $124.00 | $117.80 | $119.50 | 1,716,000 |
April 11 2025 | $118.80 | $121.35 | $114.91 | $120.90 | 1,494,998 |
April 10 2025 | $122.09 | $122.09 | $115.77 | $119.94 | 1,732,863 |
April 09 2025 | $112.36 | $125.09 | $110.84 | $124.73 | 2,687,472 |
April 08 2025 | $121.75 | $122.79 | $112.13 | $113.83 | 2,504,667 |
April 07 2025 | $119.85 | $126.54 | $117.79 | $118.91 | 2,436,763 |
April 04 2025 | $116.14 | $125.82 | $114.70 | $123.96 | 2,899,219 |
April 03 2025 | $125.86 | $125.86 | $119.58 | $119.82 | 1,535,440 |
April 02 2025 | $124.01 | $131.32 | $123.65 | $131.12 | 1,412,212 |
April 01 2025 | $125.09 | $127.25 | $123.85 | $125.61 | 1,500,598 |
March 31 2025 | $121.08 | $125.96 | $119.65 | $124.94 | 1,979,537 |
