| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $514.48 | $516.67 | $509.74 | $514.43 | 948,144 |
May 15 2025 | $516.63 | $521.10 | $512.19 | $514.48 | 826,697 |
May 14 2025 | $512.36 | $518.08 | $512.36 | $517.66 | 881,661 |
May 13 2025 | $506.58 | $516.58 | $505.58 | $515.71 | 823,434 |
May 12 2025 | $503.66 | $506.66 | $497.05 | $505.59 | 1,099,988 |
May 09 2025 | $487.11 | $487.84 | $479.04 | $482.90 | 571,662 |
May 08 2025 | $485.00 | $491.32 | $482.72 | $484.50 | 1,011,946 |
May 07 2025 | $474.15 | $483.86 | $473.11 | $480.54 | 899,671 |
May 06 2025 | $468.76 | $478.54 | $467.86 | $473.55 | 834,409 |
May 05 2025 | $469.17 | $482.87 | $465.59 | $477.41 | 1,074,753 |
May 02 2025 | $469.85 | $476.44 | $467.59 | $472.28 | 1,294,009 |
May 01 2025 | $462.47 | $467.73 | $457.70 | $459.36 | 1,137,680 |
April 30 2025 | $449.67 | $460.71 | $448.65 | $459.01 | 1,339,198 |
April 29 2025 | $445.83 | $462.43 | $444.24 | $460.77 | 1,415,418 |
April 28 2025 | $444.39 | $447.46 | $436.88 | $443.97 | 1,117,134 |
April 25 2025 | $435.64 | $447.31 | $433.31 | $446.62 | 1,032,145 |
April 24 2025 | $426.16 | $440.19 | $423.00 | $438.90 | 1,093,021 |
April 23 2025 | $432.34 | $441.38 | $420.17 | $422.23 | 1,008,147 |
April 22 2025 | $407.69 | $417.16 | $402.86 | $413.40 | 946,540 |
April 21 2025 | $406.26 | $407.29 | $396.03 | $402.36 | 901,557 |
April 17 2025 | $421.38 | $421.78 | $412.10 | $413.32 | 1,002,463 |
April 16 2025 | $416.19 | $423.56 | $408.62 | $415.65 | 1,064,375 |
April 15 2025 | $423.09 | $430.32 | $422.23 | $425.65 | 1,016,070 |
April 14 2025 | $428.90 | $430.55 | $416.00 | $421.98 | 1,119,621 |
April 11 2025 | $407.07 | $425.71 | $402.83 | $421.21 | 1,745,748 |
