| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2025 | $180.50 | $184.40 | $180.50 | $182.55 | 1,257,400 |
April 30 2025 | $180.29 | $183.06 | $176.98 | $182.67 | 2,862,100 |
April 29 2025 | $184.30 | $186.16 | $182.33 | $185.37 | 1,597,300 |
April 28 2025 | $185.46 | $187.88 | $183.96 | $185.50 | 2,209,100 |
April 25 2025 | $186.73 | $189.00 | $184.71 | $184.86 | 1,547,000 |
April 24 2025 | $175.64 | $188.47 | $175.64 | $187.46 | 3,724,000 |
April 23 2025 | $178.10 | $186.64 | $177.71 | $178.69 | 3,111,300 |
April 22 2025 | $168.35 | $173.48 | $168.05 | $172.33 | 3,361,400 |
April 21 2025 | $170.52 | $171.05 | $161.63 | $165.31 | 4,645,900 |
April 17 2025 | $157.54 | $161.52 | $155.54 | $159.63 | 1,106,300 |
April 16 2025 | $156.71 | $160.57 | $154.26 | $156.31 | 903,000 |
April 15 2025 | $160.18 | $163.10 | $159.86 | $160.14 | 938,600 |
April 14 2025 | $162.88 | $163.91 | $156.00 | $159.07 | 944,500 |
April 11 2025 | $154.59 | $157.71 | $152.30 | $157.04 | 1,581,182 |
April 10 2025 | $164.52 | $164.95 | $153.12 | $158.62 | 1,492,916 |
April 09 2025 | $145.11 | $173.37 | $143.62 | $170.85 | 2,728,531 |
April 08 2025 | $158.31 | $160.73 | $145.57 | $148.21 | 2,115,610 |
April 07 2025 | $140.44 | $156.30 | $139.90 | $150.88 | 2,951,241 |
April 04 2025 | $152.31 | $154.89 | $142.80 | $147.04 | 4,382,875 |
April 03 2025 | $162.12 | $170.98 | $152.30 | $161.26 | 6,114,672 |
April 02 2025 | $167.89 | $177.29 | $167.89 | $175.94 | 2,036,537 |
April 01 2025 | $168.15 | $171.22 | $167.30 | $170.51 | 1,709,701 |
March 31 2025 | $160.26 | $171.81 | $159.55 | $170.70 | 4,503,871 |
March 28 2025 | $162.43 | $163.81 | $156.54 | $158.73 | 1,303,696 |
March 27 2025 | $164.31 | $165.13 | $161.38 | $162.51 | 1,448,050 |
