| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $386.46 | $388.09 | $380.97 | $387.52 | 1,789,700 |
May 15 2025 | $367.50 | $385.69 | $366.76 | $385.50 | 3,047,300 |
May 14 2025 | $368.00 | $372.10 | $365.68 | $367.50 | 1,798,700 |
May 13 2025 | $362.45 | $372.94 | $361.45 | $368.10 | 2,203,500 |
May 12 2025 | $355.06 | $373.37 | $354.76 | $363.28 | 1,679,400 |
May 09 2025 | $354.00 | $356.93 | $352.37 | $353.70 | 979,500 |
May 08 2025 | $358.69 | $363.96 | $353.70 | $353.92 | 1,224,500 |
May 07 2025 | $356.15 | $363.51 | $350.17 | $360.98 | 1,984,400 |
May 06 2025 | $349.60 | $360.94 | $346.21 | $356.70 | 1,587,000 |
May 05 2025 | $348.47 | $351.15 | $344.22 | $349.38 | 789,900 |
May 02 2025 | $346.81 | $348.90 | $344.64 | $347.97 | 802,300 |
May 01 2025 | $344.00 | $348.14 | $340.96 | $343.04 | 1,148,000 |
April 30 2025 | $340.16 | $346.09 | $335.11 | $345.08 | 1,330,400 |
April 29 2025 | $331.33 | $343.60 | $329.72 | $340.58 | 1,416,600 |
April 28 2025 | $327.05 | $333.08 | $326.14 | $332.02 | 1,528,100 |
April 25 2025 | $350.25 | $350.25 | $321.39 | $327.92 | 2,803,600 |
April 24 2025 | $337.62 | $342.98 | $335.97 | $341.41 | 2,272,300 |
April 23 2025 | $328.63 | $338.02 | $328.00 | $335.98 | 1,402,100 |
April 22 2025 | $320.29 | $324.92 | $317.54 | $324.62 | 1,432,800 |
April 21 2025 | $334.93 | $334.93 | $314.43 | $317.61 | 1,650,300 |
April 17 2025 | $336.35 | $338.78 | $331.07 | $335.01 | 1,830,600 |
April 16 2025 | $336.56 | $337.33 | $329.15 | $331.00 | 1,194,600 |
April 15 2025 | $337.73 | $341.39 | $335.26 | $335.55 | 1,011,635 |
April 14 2025 | $336.49 | $341.16 | $332.53 | $340.62 | 1,172,453 |
April 11 2025 | $334.41 | $336.54 | $324.46 | $333.37 | 1,677,514 |
