| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $296.10 | $298.21 | $294.82 | $298.08 | 1,901,600 |
May 15 2025 | $294.97 | $297.18 | $294.40 | $295.78 | 1,780,800 |
May 14 2025 | $295.85 | $297.99 | $294.65 | $295.54 | 1,353,200 |
May 13 2025 | $294.18 | $298.83 | $292.95 | $297.01 | 1,220,300 |
May 12 2025 | $295.95 | $297.86 | $292.52 | $293.20 | 1,500,000 |
May 09 2025 | $289.80 | $291.99 | $285.77 | $287.48 | 906,900 |
May 08 2025 | $284.89 | $291.35 | $284.06 | $289.62 | 1,149,000 |
May 07 2025 | $279.38 | $284.77 | $279.37 | $283.36 | 1,271,200 |
May 06 2025 | $277.88 | $281.30 | $276.21 | $278.64 | 678,300 |
May 05 2025 | $278.19 | $283.27 | $278.19 | $280.07 | 894,591 |
May 02 2025 | $278.30 | $281.19 | $276.32 | $279.99 | 959,634 |
May 01 2025 | $276.14 | $278.57 | $273.14 | $273.49 | 1,303,907 |
April 30 2025 | $270.41 | $274.87 | $267.61 | $274.25 | 1,226,321 |
April 29 2025 | $270.80 | $273.18 | $270.40 | $272.89 | 820,619 |
April 28 2025 | $269.79 | $273.56 | $269.42 | $271.47 | 1,171,975 |
April 25 2025 | $271.30 | $272.27 | $268.77 | $269.93 | 1,308,109 |
April 24 2025 | $265.54 | $272.77 | $265.03 | $271.71 | 1,303,510 |
April 23 2025 | $265.49 | $270.80 | $263.58 | $264.44 | 1,021,885 |
April 22 2025 | $257.81 | $263.14 | $256.04 | $261.14 | 1,073,030 |
April 21 2025 | $255.92 | $256.52 | $250.46 | $254.27 | 1,277,332 |
April 17 2025 | $262.30 | $262.39 | $258.14 | $259.47 | 1,053,435 |
April 16 2025 | $261.79 | $266.15 | $257.91 | $260.16 | 1,323,199 |
April 15 2025 | $262.40 | $266.55 | $262.00 | $265.34 | 1,082,257 |
April 14 2025 | $263.00 | $263.64 | $258.20 | $260.71 | 1,261,670 |
April 11 2025 | $256.92 | $260.79 | $251.42 | $258.45 | 1,274,688 |
