| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2025 | $154.17 | $155.05 | $152.20 | $152.75 | 32,435,281 |
May 08 2025 | $155.00 | $155.93 | $152.90 | $154.28 | 57,498,688 |
May 07 2025 | $164.08 | $165.00 | $147.84 | $151.38 | 127,747,602 |
May 06 2025 | $162.17 | $164.80 | $161.19 | $163.23 | 21,277,211 |
May 05 2025 | $163.00 | $165.39 | $162.72 | $164.21 | 21,341,811 |
May 02 2025 | $163.41 | $164.97 | $161.87 | $164.03 | 25,715,010 |
May 01 2025 | $160.45 | $161.95 | $158.91 | $161.30 | 30,203,250 |
April 30 2025 | $157.98 | $159.27 | $155.40 | $158.80 | 34,981,059 |
April 29 2025 | $160.33 | $160.74 | $157.52 | $160.16 | 26,808,961 |
April 28 2025 | $162.43 | $163.15 | $158.60 | $160.61 | 29,745,779 |
April 25 2025 | $165.07 | $166.10 | $161.04 | $161.96 | 56,034,000 |
April 24 2025 | $156.15 | $159.59 | $155.79 | $159.28 | 45,893,953 |
April 23 2025 | $155.61 | $157.53 | $153.81 | $155.35 | 31,128,830 |
April 22 2025 | $148.89 | $152.19 | $148.54 | $151.47 | 26,971,770 |
April 21 2025 | $148.88 | $148.95 | $146.10 | $147.67 | 26,049,119 |
April 17 2025 | $154.29 | $154.68 | $148.50 | $151.16 | 33,046,578 |
April 16 2025 | $153.10 | $155.89 | $151.51 | $153.33 | 28,187,420 |
April 15 2025 | $159.13 | $159.65 | $155.21 | $156.31 | 27,551,529 |
April 14 2025 | $160.00 | $161.72 | $157.56 | $159.07 | 30,332,961 |
April 11 2025 | $152.90 | $157.67 | $152.82 | $157.14 | 33,636,238 |
April 10 2025 | $156.54 | $157.72 | $149.93 | $152.82 | 48,021,969 |
April 09 2025 | $144.42 | $159.55 | $143.91 | $158.71 | 70,406,234 |
April 08 2025 | $151.22 | $152.24 | $143.03 | $144.70 | 52,200,207 |
April 07 2025 | $141.55 | $152.85 | $140.53 | $146.75 | 76,794,141 |
April 04 2025 | $148.01 | $151.07 | $145.38 | $145.60 | 62,259,539 |
