| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $118.69 | $121.05 | $118.00 | $120.64 | 1,601,366 |
May 15 2025 | $119.01 | $119.23 | $116.54 | $117.96 | 2,307,185 |
May 14 2025 | $122.00 | $123.34 | $118.94 | $119.51 | 1,589,692 |
May 13 2025 | $120.53 | $126.70 | $120.53 | $123.81 | 4,273,927 |
May 12 2025 | $117.12 | $120.56 | $114.57 | $117.99 | 2,421,203 |
May 09 2025 | $111.91 | $112.32 | $110.55 | $110.72 | 1,629,700 |
May 08 2025 | $107.28 | $111.77 | $106.51 | $111.07 | 2,557,000 |
May 07 2025 | $108.49 | $108.49 | $103.81 | $105.99 | 2,764,900 |
May 06 2025 | $109.77 | $111.21 | $106.66 | $107.15 | 2,451,100 |
May 05 2025 | $112.83 | $114.72 | $111.53 | $111.86 | 1,937,800 |
May 02 2025 | $113.32 | $115.92 | $112.78 | $114.13 | 2,027,600 |
May 01 2025 | $116.05 | $118.70 | $111.42 | $111.93 | 3,461,200 |
April 30 2025 | $117.69 | $119.68 | $117.02 | $119.63 | 1,975,900 |
April 29 2025 | $119.04 | $121.20 | $118.35 | $120.24 | 969,100 |
April 28 2025 | $121.40 | $123.38 | $120.07 | $121.50 | 895,700 |
April 25 2025 | $119.61 | $121.60 | $119.61 | $121.35 | 819,400 |
April 24 2025 | $118.46 | $121.25 | $116.81 | $120.91 | 900,400 |
April 23 2025 | $120.24 | $123.20 | $117.18 | $117.26 | 1,154,500 |
April 22 2025 | $116.20 | $117.46 | $113.01 | $116.10 | 1,340,700 |
April 21 2025 | $114.63 | $115.38 | $112.80 | $114.08 | 1,422,300 |
April 17 2025 | $113.46 | $118.62 | $113.22 | $116.94 | 2,158,100 |
April 16 2025 | $117.30 | $119.10 | $112.27 | $113.06 | 2,370,900 |
April 15 2025 | $118.89 | $121.07 | $118.18 | $118.22 | 1,511,700 |
April 14 2025 | $123.28 | $124.00 | $117.80 | $119.50 | 1,716,000 |
April 11 2025 | $118.80 | $121.35 | $114.91 | $120.90 | 1,494,998 |
