| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 02 2025 | $84.19 | $84.71 | $82.95 | $83.18 | 11,755,592 |
May 01 2025 | $84.51 | $84.58 | $83.17 | $83.26 | 10,036,430 |
April 30 2025 | $85.27 | $85.83 | $83.79 | $85.20 | 13,825,120 |
April 29 2025 | $83.78 | $85.69 | $82.75 | $84.71 | 18,802,900 |
April 28 2025 | $83.00 | $83.68 | $82.40 | $83.19 | 14,240,980 |
April 25 2025 | $80.17 | $83.28 | $78.06 | $82.74 | 28,377,961 |
April 24 2025 | $78.28 | $79.97 | $76.03 | $79.84 | 18,471,539 |
April 23 2025 | $78.50 | $80.20 | $78.00 | $78.74 | 17,935,740 |
April 22 2025 | $78.03 | $79.04 | $77.66 | $78.97 | 12,918,170 |
April 21 2025 | $78.08 | $78.19 | $76.99 | $77.85 | 11,009,960 |
April 17 2025 | $76.89 | $78.75 | $76.88 | $78.00 | 21,416,490 |
April 16 2025 | $78.47 | $78.69 | $75.93 | $76.46 | 16,551,289 |
April 15 2025 | $79.55 | $79.96 | $77.72 | $78.39 | 16,042,490 |
April 14 2025 | $80.02 | $80.02 | $78.36 | $79.17 | 15,796,690 |
April 11 2025 | $77.87 | $79.44 | $76.35 | $79.18 | 16,194,430 |
April 10 2025 | $80.61 | $81.12 | $75.96 | $77.55 | 19,466,859 |
April 09 2025 | $76.76 | $81.99 | $76.00 | $81.91 | 22,928,260 |
April 08 2025 | $83.21 | $83.27 | $77.54 | $78.95 | 20,571,570 |
April 07 2025 | $81.01 | $83.21 | $79.30 | $81.18 | 26,581,980 |
April 04 2025 | $86.12 | $86.27 | $81.08 | $81.47 | 22,965,750 |
April 03 2025 | $88.73 | $88.90 | $86.26 | $86.39 | 12,684,130 |
April 02 2025 | $86.88 | $87.07 | $85.32 | $86.60 | 10,590,840 |
April 01 2025 | $89.75 | $89.75 | $86.61 | $87.12 | 13,922,110 |
March 31 2025 | $89.25 | $90.27 | $88.37 | $89.76 | 15,002,990 |
March 28 2025 | $88.20 | $90.14 | $87.67 | $89.23 | 12,393,480 |
