| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 13 2025 18:30 | $262.81 | $263.46 | $262.75 | $263.41 | 29,644 |
May 13 2025 17:30 | $262.55 | $263.06 | $262.16 | $262.81 | 22,183 |
May 13 2025 16:30 | $262.27 | $262.69 | $262.08 | $262.67 | 33,765 |
May 13 2025 15:30 | $262.96 | $263.57 | $262.69 | $262.79 | 31,212 |
May 13 2025 14:30 | $262.08 | $263.01 | $261.80 | $263.01 | 47,097 |
May 13 2025 13:30 | $260.88 | $261.53 | $260.38 | $261.33 | 65,877 |
May 12 2025 19:30 | $259.94 | $260.22 | $259.22 | $260.03 | 92,024 |
May 12 2025 18:30 | $260.18 | $260.77 | $260.18 | $260.40 | 30,707 |
May 12 2025 17:30 | $259.90 | $260.11 | $259.46 | $259.49 | 29,391 |
May 12 2025 16:30 | $259.45 | $260.45 | $259.44 | $260.39 | 36,037 |
May 12 2025 15:30 | $260.04 | $260.24 | $259.03 | $259.11 | 31,703 |
May 12 2025 14:30 | $260.31 | $260.94 | $258.88 | $260.58 | 48,228 |
May 12 2025 13:30 | $262.75 | $263.57 | $260.50 | $261.29 | 138,471 |
May 09 2025 20:00 | $253.08 | $253.08 | $253.08 | $253.08 | — |
May 09 2025 19:30 | $253.43 | $253.52 | $252.89 | $252.95 | 626,497 |
May 09 2025 18:30 | $253.23 | $253.84 | $253.00 | $253.44 | 432,231 |
May 09 2025 17:30 | $252.81 | $253.59 | $252.62 | $253.16 | 498,989 |
May 09 2025 16:30 | $252.79 | $253.07 | $252.34 | $252.87 | 493,103 |
May 09 2025 15:30 | $253.36 | $253.80 | $252.43 | $252.79 | 515,014 |
May 09 2025 14:30 | $253.63 | $253.85 | $252.94 | $253.33 | 665,634 |
May 09 2025 13:30 | $254.50 | $255.51 | $253.22 | $253.63 | 938,514 |
May 08 2025 20:00 | $253.47 | $253.47 | $253.47 | $253.47 | — |
May 08 2025 19:30 | $255.57 | $255.58 | $253.37 | $253.71 | 1,205,308 |
May 08 2025 18:30 | $255.11 | $255.71 | $254.55 | $255.57 | 781,547 |
May 08 2025 17:30 | $255.57 | $255.77 | $254.81 | $255.11 | 770,428 |
