| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $624.00 | $632.45 | $622.65 | $627.06 | 8,454,067 |
May 22 2025 | $634.05 | $643.25 | $630.71 | $636.57 | 8,228,443 |
May 21 2025 | $631.79 | $646.61 | $630.17 | $635.50 | 11,464,569 |
May 20 2025 | $636.01 | $639.35 | $632.26 | $637.10 | 6,743,473 |
May 19 2025 | $628.25 | $643.00 | $627.80 | $640.43 | 9,592,374 |
May 16 2025 | $637.96 | $640.44 | $626.15 | $640.34 | 18,518,972 |
May 15 2025 | $654.28 | $657.31 | $638.58 | $643.88 | 14,341,840 |
May 14 2025 | $661.21 | $662.67 | $654.31 | $659.36 | 12,348,180 |
May 13 2025 | $645.55 | $660.92 | $642.83 | $656.03 | 18,570,820 |
May 12 2025 | $630.92 | $640.39 | $621.03 | $639.43 | 21,965,090 |
May 09 2025 | $603.72 | $606.97 | $591.71 | $592.49 | 10,427,290 |
May 08 2025 | $606.29 | $611.30 | $596.62 | $598.01 | 14,622,810 |
May 07 2025 | $590.36 | $603.08 | $586.67 | $596.81 | 13,160,980 |
May 06 2025 | $592.53 | $596.03 | $586.58 | $587.31 | 10,600,650 |
May 05 2025 | $591.22 | $603.21 | $588.05 | $599.27 | 13,887,720 |
May 02 2025 | $583.46 | $604.34 | $578.33 | $597.02 | 24,739,260 |
May 01 2025 | $592.08 | $592.95 | $570.50 | $572.21 | 31,159,029 |
April 30 2025 | $538.40 | $549.10 | $529.50 | $549.00 | 29,243,971 |
April 29 2025 | $546.00 | $556.57 | $544.12 | $554.44 | 11,835,040 |
April 28 2025 | $555.64 | $558.49 | $540.59 | $549.74 | 15,179,000 |
April 25 2025 | $546.80 | $549.86 | $536.25 | $547.27 | 17,098,920 |
April 24 2025 | $518.73 | $533.90 | $517.50 | $533.15 | 13,910,010 |
April 23 2025 | $528.53 | $535.34 | $516.52 | $520.27 | 18,173,910 |
April 22 2025 | $491.87 | $506.88 | $486.36 | $500.28 | 17,399,410 |
April 21 2025 | $491.33 | $493.50 | $479.80 | $484.66 | 16,165,980 |
