| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2025 | $961.42 | $964.94 | $951.13 | $958.03 | 678,071 |
May 09 2025 | $930.00 | $932.04 | $922.12 | $923.44 | 684,800 |
May 08 2025 | $930.00 | $944.98 | $927.21 | $928.64 | 626,700 |
May 07 2025 | $917.65 | $924.99 | $914.84 | $920.36 | 547,800 |
May 06 2025 | $910.49 | $923.77 | $906.57 | $914.97 | 482,900 |
May 05 2025 | $922.94 | $933.70 | $920.19 | $920.53 | 384,100 |
May 02 2025 | $931.42 | $935.16 | $924.32 | $929.20 | 822,500 |
May 01 2025 | $912.96 | $923.88 | $905.91 | $916.14 | 451,700 |
April 30 2025 | $905.96 | $915.88 | $893.94 | $914.26 | 1,028,900 |
April 29 2025 | $910.89 | $921.70 | $905.05 | $920.52 | 392,300 |
April 28 2025 | $906.23 | $923.52 | $906.23 | $913.74 | 685,200 |
April 25 2025 | $913.25 | $918.27 | $899.36 | $907.69 | 444,400 |
April 24 2025 | $895.50 | $916.71 | $892.91 | $916.26 | 619,700 |
April 23 2025 | $909.17 | $929.00 | $888.76 | $892.54 | 553,100 |
April 22 2025 | $869.92 | $888.47 | $864.51 | $887.22 | 600,743 |
April 21 2025 | $867.00 | $870.00 | $845.82 | $854.00 | 644,568 |
April 17 2025 | $871.05 | $890.13 | $866.17 | $875.78 | 1,034,300 |
April 16 2025 | $881.24 | $886.90 | $855.22 | $865.78 | 591,500 |
April 15 2025 | $888.90 | $900.75 | $886.23 | $888.44 | 516,200 |
April 14 2025 | $897.27 | $900.00 | $879.59 | $889.95 | 970,300 |
April 11 2025 | $848.17 | $888.55 | $840.50 | $878.78 | 963,023 |
April 10 2025 | $879.49 | $880.41 | $833.10 | $858.78 | 1,235,574 |
April 09 2025 | $800.54 | $904.91 | $799.15 | $897.08 | 1,821,481 |
April 08 2025 | $849.30 | $856.80 | $805.00 | $815.72 | 1,812,388 |
April 07 2025 | $789.63 | $846.22 | $773.74 | $817.50 | 1,654,123 |
