| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 21 2025 | $264.35 | $265.65 | $260.73 | $261.04 | 7,460,900 |
May 20 2025 | $262.52 | $266.66 | $262.30 | $265.68 | 8,432,800 |
May 19 2025 | $265.55 | $268.32 | $261.93 | $264.88 | 12,138,500 |
May 16 2025 | $267.50 | $268.46 | $264.71 | $267.56 | 8,925,900 |
May 15 2025 | $266.97 | $269.52 | $264.76 | $267.49 | 9,214,600 |
May 14 2025 | $263.00 | $266.64 | $262.29 | $265.64 | 8,643,100 |
May 13 2025 | $261.03 | $263.67 | $260.39 | $263.01 | 8,589,000 |
May 12 2025 | $262.90 | $263.60 | $258.70 | $260.05 | 9,603,900 |
May 09 2025 | $254.50 | $255.51 | $252.34 | $253.08 | 5,087,600 |
May 08 2025 | $251.57 | $255.88 | $251.55 | $253.47 | 8,320,100 |
May 07 2025 | $249.85 | $252.45 | $248.83 | $249.39 | 8,724,100 |
May 06 2025 | $250.00 | $252.65 | $249.00 | $249.25 | 6,369,900 |
May 05 2025 | $251.18 | $255.16 | $250.59 | $252.56 | 5,450,700 |
May 02 2025 | $251.26 | $253.62 | $249.46 | $252.51 | 7,165,000 |
May 01 2025 | $242.84 | $248.45 | $242.17 | $246.89 | 8,689,600 |
April 30 2025 | $241.21 | $245.22 | $238.43 | $244.62 | 12,991,700 |
April 29 2025 | $242.19 | $245.25 | $241.69 | $244.62 | 7,216,800 |
April 28 2025 | $244.56 | $246.84 | $240.84 | $243.22 | 7,394,300 |
April 25 2025 | $244.65 | $245.62 | $241.75 | $243.55 | 8,588,600 |
April 24 2025 | $239.74 | $245.47 | $237.58 | $244.64 | 9,055,200 |
April 23 2025 | $240.22 | $246.79 | $240.00 | $240.88 | 14,126,800 |
April 22 2025 | $231.98 | $235.99 | $231.37 | $235.59 | 10,701,400 |
April 21 2025 | $230.63 | $231.81 | $226.34 | $228.99 | 8,716,200 |
April 17 2025 | $230.80 | $234.34 | $230.55 | $231.96 | 9,553,800 |
April 16 2025 | $232.00 | $233.58 | $227.93 | $229.61 | 9,322,300 |
