| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 08 2025 | $83.40 | $83.60 | $81.69 | $82.19 | 8,753,638 |
May 07 2025 | $82.98 | $83.23 | $82.14 | $82.71 | 8,202,554 |
May 06 2025 | $81.00 | $83.37 | $80.61 | $82.78 | 10,709,518 |
May 05 2025 | $84.00 | $84.08 | $81.59 | $81.66 | 13,357,100 |
May 02 2025 | $82.59 | $84.83 | $82.05 | $84.69 | 13,509,000 |
May 01 2025 | $80.71 | $82.71 | $80.27 | $82.01 | 18,326,700 |
April 30 2025 | $76.37 | $80.28 | $75.50 | $80.05 | 41,297,000 |
April 29 2025 | $83.64 | $85.07 | $83.20 | $84.85 | 16,356,900 |
April 28 2025 | $84.33 | $85.06 | $83.27 | $83.90 | 7,091,400 |
April 25 2025 | $83.63 | $83.99 | $82.46 | $83.81 | 5,799,400 |
April 24 2025 | $82.39 | $84.14 | $81.58 | $83.86 | 6,798,100 |
April 23 2025 | $84.00 | $85.74 | $82.65 | $82.81 | 9,114,400 |
April 22 2025 | $81.91 | $83.49 | $81.62 | $81.75 | 10,408,600 |
April 21 2025 | $80.36 | $80.82 | $78.13 | $80.68 | 10,595,600 |
April 17 2025 | $81.25 | $82.55 | $81.20 | $81.50 | 9,784,600 |
April 16 2025 | $83.30 | $83.52 | $79.89 | $80.76 | 13,080,800 |
April 15 2025 | $85.50 | $86.06 | $83.46 | $83.71 | 7,088,600 |
April 14 2025 | $86.32 | $86.77 | $83.40 | $85.49 | 8,880,500 |
April 11 2025 | $84.43 | $85.82 | $82.08 | $85.43 | 10,059,700 |
April 10 2025 | $86.11 | $86.58 | $81.67 | $84.60 | 16,209,300 |
April 09 2025 | $79.22 | $89.13 | $77.93 | $88.68 | 26,668,100 |
April 08 2025 | $83.07 | $83.48 | $78.69 | $79.69 | 20,534,600 |
April 07 2025 | $78.63 | $83.27 | $76.15 | $80.00 | 26,099,400 |
April 04 2025 | $84.66 | $85.43 | $81.30 | $82.10 | 19,700,100 |
April 03 2025 | $93.35 | $93.39 | $87.65 | $88.26 | 20,490,100 |
