| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $131.68 | $132.17 | $130.43 | $131.30 | 6,145,000 |
May 22 2025 | $132.46 | $132.88 | $131.17 | $131.50 | 6,272,200 |
May 21 2025 | $135.10 | $136.17 | $133.02 | $133.05 | 7,209,100 |
May 20 2025 | $135.00 | $135.83 | $134.54 | $135.20 | 6,455,300 |
May 19 2025 | $135.00 | $135.69 | $134.53 | $135.55 | 8,012,800 |
May 16 2025 | $133.15 | $135.29 | $132.77 | $134.80 | 7,128,700 |
May 15 2025 | $128.85 | $133.43 | $128.85 | $133.35 | 8,406,400 |
May 14 2025 | $129.30 | $130.14 | $128.19 | $128.56 | 5,266,900 |
May 13 2025 | $131.75 | $131.75 | $128.92 | $129.05 | 6,344,700 |
May 12 2025 | $131.79 | $133.66 | $130.10 | $131.99 | 5,958,300 |
May 09 2025 | $133.98 | $134.97 | $133.19 | $133.24 | 4,976,100 |
May 08 2025 | $133.26 | $135.22 | $133.08 | $134.00 | 5,994,500 |
May 07 2025 | $133.50 | $134.43 | $132.43 | $133.95 | 4,924,900 |
May 06 2025 | $131.95 | $133.60 | $130.70 | $133.06 | 6,290,500 |
May 05 2025 | $132.89 | $133.06 | $131.45 | $132.60 | 5,752,000 |
May 02 2025 | $131.91 | $136.80 | $131.33 | $132.82 | 9,801,400 |
May 01 2025 | $129.50 | $131.63 | $128.00 | $130.88 | 6,769,100 |
April 30 2025 | $130.92 | $131.27 | $128.68 | $130.75 | 8,510,500 |
April 29 2025 | $128.89 | $131.27 | $128.80 | $130.50 | 4,315,300 |
April 28 2025 | $129.33 | $130.12 | $128.52 | $129.53 | 3,843,300 |
April 25 2025 | $129.27 | $129.53 | $127.24 | $128.85 | 4,849,100 |
April 24 2025 | $130.02 | $130.20 | $128.03 | $129.38 | 6,595,500 |
April 23 2025 | $132.21 | $132.89 | $127.13 | $129.84 | 8,777,100 |
April 22 2025 | $129.93 | $132.03 | $129.93 | $131.73 | 5,837,100 |
April 21 2025 | $130.97 | $131.96 | $128.51 | $129.89 | 6,046,700 |
