| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $149.43 | $153.28 | $148.95 | $153.11 | 3,556,300 |
May 15 2025 | $146.33 | $149.18 | $145.36 | $148.74 | 4,472,100 |
May 14 2025 | $150.75 | $150.77 | $146.96 | $147.88 | 3,777,900 |
May 13 2025 | $150.81 | $151.75 | $150.17 | $150.74 | 3,455,700 |
May 12 2025 | $146.09 | $150.82 | $145.27 | $150.33 | 4,974,757 |
May 09 2025 | $141.26 | $142.62 | $140.96 | $142.60 | 2,634,100 |
May 08 2025 | $140.00 | $142.36 | $139.21 | $141.12 | 2,899,500 |
May 07 2025 | $138.27 | $139.79 | $137.70 | $138.64 | 2,555,400 |
May 06 2025 | $139.13 | $139.71 | $137.63 | $138.02 | 2,850,000 |
May 05 2025 | $140.62 | $141.87 | $139.87 | $140.80 | 2,623,500 |
May 02 2025 | $140.00 | $143.04 | $139.29 | $142.08 | 2,734,200 |
May 01 2025 | $138.28 | $140.25 | $137.67 | $137.90 | 2,236,300 |
April 30 2025 | $137.63 | $139.31 | $134.85 | $138.91 | 3,062,800 |
April 29 2025 | $137.50 | $139.22 | $136.84 | $138.38 | 1,917,200 |
April 28 2025 | $137.32 | $138.41 | $136.04 | $137.93 | 2,499,900 |
April 25 2025 | $139.00 | $139.00 | $137.10 | $137.32 | 2,141,300 |
April 24 2025 | $135.64 | $139.76 | $135.12 | $138.88 | 2,921,100 |
April 23 2025 | $139.38 | $142.15 | $135.20 | $136.06 | 4,655,800 |
April 22 2025 | $133.29 | $137.27 | $130.36 | $136.33 | 7,943,800 |
April 21 2025 | $129.00 | $129.84 | $124.65 | $126.09 | 5,971,800 |
April 17 2025 | $130.34 | $132.95 | $130.08 | $130.21 | 4,952,000 |
April 16 2025 | $133.51 | $134.48 | $129.87 | $130.46 | 5,635,500 |
April 15 2025 | $136.01 | $137.47 | $135.14 | $135.26 | 2,541,700 |
April 14 2025 | $138.11 | $138.29 | $134.43 | $136.01 | 3,815,800 |
April 11 2025 | $133.13 | $136.49 | $131.66 | $135.95 | 3,337,600 |
