| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 19 2025 | $336.30 | $343.00 | $333.37 | $342.09 | 88,869,853 |
May 16 2025 | $346.24 | $351.62 | $342.33 | $349.98 | 95,895,665 |
May 15 2025 | $340.34 | $346.14 | $334.72 | $342.82 | 97,882,602 |
May 14 2025 | $342.50 | $350.00 | $337.00 | $347.68 | 136,997,297 |
May 13 2025 | $320.00 | $337.59 | $316.80 | $334.07 | 136,992,609 |
May 12 2025 | $321.99 | $322.21 | $311.50 | $318.38 | 112,826,703 |
May 09 2025 | $290.21 | $307.04 | $290.00 | $298.26 | 132,387,797 |
May 08 2025 | $279.63 | $289.80 | $279.41 | $284.82 | 97,539,445 |
May 07 2025 | $276.88 | $277.92 | $271.00 | $276.22 | 71,882,406 |
May 06 2025 | $273.11 | $277.73 | $271.35 | $275.35 | 76,715,789 |
May 05 2025 | $284.57 | $284.85 | $274.40 | $280.26 | 94,618,883 |
May 02 2025 | $284.90 | $294.78 | $279.81 | $287.21 | 114,454,703 |
May 01 2025 | $280.01 | $290.87 | $279.81 | $280.52 | 99,658,969 |
April 30 2025 | $279.90 | $284.45 | $270.78 | $282.16 | 128,961,102 |
April 29 2025 | $285.50 | $293.32 | $279.47 | $292.03 | 108,906,602 |
April 28 2025 | $288.98 | $294.86 | $272.42 | $285.88 | 151,731,812 |
April 25 2025 | $261.69 | $286.85 | $259.63 | $284.95 | 167,560,703 |
April 24 2025 | $250.50 | $259.54 | $249.20 | $259.51 | 94,464,203 |
April 23 2025 | $254.86 | $259.45 | $244.43 | $250.74 | 150,381,906 |
April 22 2025 | $230.96 | $242.79 | $229.85 | $237.97 | 120,858,492 |
April 21 2025 | $230.26 | $232.21 | $222.79 | $227.50 | 97,768,008 |
April 17 2025 | $243.47 | $244.34 | $237.68 | $241.37 | 83,404,781 |
April 16 2025 | $247.61 | $251.97 | $233.89 | $241.55 | 112,378,703 |
April 15 2025 | $249.91 | $258.75 | $247.54 | $254.11 | 79,594,320 |
April 14 2025 | $258.36 | $261.80 | $245.93 | $252.35 | 100,135,203 |
