| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 13:30 | $117.36 | $118.23 | $117.14 | $117.65 | 3,468,669 |
May 08 2025 19:30 | $118.55 | $118.60 | $117.29 | $117.35 | 2,182,726 |
May 08 2025 18:30 | $117.98 | $118.38 | $117.86 | $118.09 | 1,097,337 |
May 08 2025 17:30 | $117.91 | $118.18 | $117.53 | $117.95 | 1,068,594 |
May 08 2025 16:30 | $118.04 | $118.25 | $117.73 | $118.01 | 1,092,204 |
May 08 2025 15:30 | $117.28 | $118.38 | $117.03 | $118.09 | 2,660,646 |
May 08 2025 14:30 | $117.23 | $117.24 | $115.85 | $116.69 | 2,489,025 |
May 08 2025 13:30 | $118.48 | $118.57 | $116.49 | $117.13 | 4,820,301 |
May 07 2025 19:30 | $113.23 | $117.66 | $113.19 | $117.01 | 11,341,675 |
May 07 2025 18:30 | $113.00 | $113.88 | $112.78 | $113.76 | 2,587,281 |
May 07 2025 17:30 | $113.95 | $114.00 | $112.56 | $112.66 | 1,829,064 |
May 07 2025 16:30 | $113.66 | $114.10 | $113.60 | $113.90 | 1,000,299 |
May 07 2025 15:30 | $113.29 | $114.22 | $113.23 | $113.86 | 1,939,308 |
May 07 2025 14:30 | $113.48 | $113.67 | $112.95 | $113.24 | 1,849,458 |
May 07 2025 13:30 | $113.05 | $113.64 | $112.62 | $113.45 | 4,117,680 |
May 06 2025 19:30 | $114.25 | $114.74 | $113.38 | $113.45 | 1,630,680 |
May 06 2025 18:30 | $113.67 | $114.12 | $113.57 | $113.84 | 1,133,032 |
May 06 2025 17:30 | $112.93 | $113.31 | $112.73 | $113.24 | 576,680 |
May 06 2025 16:30 | $113.01 | $113.40 | $112.62 | $113.02 | 949,824 |
May 06 2025 15:30 | $113.07 | $113.16 | $112.63 | $112.72 | 496,896 |
May 06 2025 14:30 | $112.65 | $113.25 | $112.58 | $112.62 | 1,245,248 |
May 06 2025 13:30 | $111.43 | $112.01 | $110.83 | $111.81 | 2,418,198 |
May 05 2025 19:30 | $114.35 | $114.62 | $113.69 | $113.82 | 646,260 |
May 05 2025 18:30 | $114.37 | $114.66 | $114.07 | $114.18 | 341,196 |
May 05 2025 17:30 | $114.13 | $114.53 | $114.11 | $114.46 | 510,985 |
