| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $509.63 | $514.33 | $506.80 | $514.31 | 4,984,500 |
May 15 2025 | $502.38 | $509.73 | $501.62 | $507.33 | 3,939,720 |
May 14 2025 | $511.85 | $511.85 | $502.80 | $503.40 | 5,108,801 |
May 13 2025 | $515.64 | $515.75 | $511.80 | $511.88 | 4,504,120 |
May 12 2025 | $520.30 | $520.30 | $510.25 | $514.30 | 5,581,723 |
May 09 2025 | $514.25 | $515.91 | $510.25 | $513.74 | 3,617,800 |
May 08 2025 | $520.98 | $521.26 | $513.04 | $513.25 | 5,018,600 |
May 07 2025 | $515.02 | $520.25 | $513.00 | $518.22 | 5,573,800 |
May 06 2025 | $509.57 | $515.75 | $507.99 | $512.33 | 6,088,600 |
May 05 2025 | $520.08 | $521.18 | $502.80 | $512.15 | 16,380,200 |
May 02 2025 | $536.75 | $542.07 | $535.26 | $539.80 | 4,945,600 |
May 01 2025 | $531.00 | $533.27 | $528.30 | $530.23 | 4,693,100 |
April 30 2025 | $531.51 | $535.72 | $524.00 | $533.25 | 5,251,600 |
April 29 2025 | $531.00 | $535.34 | $528.29 | $534.57 | 3,177,700 |
April 28 2025 | $533.63 | $536.82 | $526.58 | $530.94 | 4,238,700 |
April 25 2025 | $531.75 | $532.44 | $526.79 | $530.96 | 2,742,800 |
April 24 2025 | $526.81 | $533.13 | $523.16 | $531.64 | 3,173,400 |
April 23 2025 | $527.50 | $532.27 | $523.89 | $526.81 | 4,294,500 |
April 22 2025 | $514.23 | $522.22 | $511.65 | $520.79 | 4,768,500 |
April 21 2025 | $517.53 | $518.67 | $498.08 | $506.92 | 4,908,400 |
