| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2025 | $219.55 | $221.80 | $215.88 | $221.58 | 25,379,281 |
May 09 2025 | $209.33 | $209.96 | $206.52 | $208.20 | 13,280,300 |
May 08 2025 | $208.00 | $211.16 | $203.69 | $207.77 | 18,460,900 |
May 07 2025 | $199.29 | $206.23 | $198.43 | $204.81 | 20,253,700 |
May 06 2025 | $196.44 | $201.91 | $195.94 | $200.09 | 16,348,800 |
May 05 2025 | $200.25 | $203.23 | $200.00 | $200.72 | 14,025,400 |
May 02 2025 | $203.90 | $205.68 | $201.08 | $203.64 | 17,766,800 |
May 01 2025 | $198.14 | $201.40 | $196.24 | $197.33 | 24,939,700 |
April 30 2025 | $185.90 | $193.20 | $184.02 | $192.47 | 22,768,900 |
April 29 2025 | $191.72 | $193.25 | $190.10 | $191.17 | 14,630,000 |
April 28 2025 | $190.53 | $193.10 | $187.68 | $192.47 | 16,385,800 |
April 25 2025 | $186.92 | $193.37 | $186.89 | $192.31 | 21,242,300 |
April 24 2025 | $179.69 | $188.57 | $178.30 | $188.15 | 27,576,900 |
April 23 2025 | $177.78 | $180.45 | $175.82 | $176.91 | 24,380,500 |
April 22 2025 | $167.43 | $170.52 | $165.22 | $169.58 | 18,504,900 |
April 21 2025 | $166.99 | $168.00 | $161.61 | $166.21 | 23,469,800 |
April 17 2025 | $176.25 | $176.25 | $169.92 | $170.99 | 22,501,800 |
April 16 2025 | $170.43 | $176.08 | $166.92 | $174.61 | 34,638,600 |
April 15 2025 | $179.73 | $182.26 | $178.08 | $178.95 | 17,242,400 |
April 14 2025 | $185.08 | $186.00 | $175.82 | $178.36 | 25,748,300 |
April 11 2025 | $173.62 | $182.66 | $173.31 | $181.94 | 33,964,100 |
April 10 2025 | $175.30 | $176.95 | $166.40 | $172.30 | 51,212,200 |
April 09 2025 | $160.50 | $187.33 | $157.51 | $185.15 | 72,708,300 |
April 08 2025 | $167.62 | $169.78 | $153.09 | $156.03 | 58,888,200 |
April 07 2025 | $144.49 | $160.43 | $138.10 | $154.14 | 68,503,500 |
