| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 06 2025 | $274.20 | $275.05 | $269.57 | $270.80 | 1,141,672 |
May 05 2025 | $276.42 | $281.44 | $276.15 | $278.55 | 1,329,900 |
May 02 2025 | $273.93 | $279.44 | $272.81 | $277.36 | 1,810,900 |
May 01 2025 | $271.34 | $274.33 | $268.36 | $268.60 | 1,227,800 |
April 30 2025 | $265.71 | $271.27 | $259.33 | $270.77 | 2,015,600 |
April 29 2025 | $267.96 | $272.00 | $266.06 | $271.27 | 1,533,800 |
April 28 2025 | $268.34 | $270.71 | $265.85 | $268.52 | 1,412,600 |
April 25 2025 | $267.95 | $269.63 | $265.48 | $267.90 | 1,423,000 |
April 24 2025 | $267.82 | $272.00 | $261.26 | $270.64 | 1,283,300 |
April 23 2025 | $271.80 | $277.30 | $263.68 | $265.85 | 1,808,500 |
April 22 2025 | $257.12 | $267.10 | $257.12 | $261.71 | 2,133,700 |
April 21 2025 | $249.34 | $254.03 | $245.60 | $253.91 | 1,559,500 |
April 17 2025 | $249.35 | $252.23 | $248.00 | $251.08 | 1,600,600 |
April 16 2025 | $253.38 | $256.94 | $246.89 | $249.37 | 1,772,800 |
April 15 2025 | $260.09 | $263.60 | $252.98 | $255.64 | 1,573,700 |
April 14 2025 | $264.78 | $265.88 | $254.58 | $259.76 | 1,796,000 |
April 11 2025 | $256.43 | $263.85 | $249.07 | $261.03 | 1,961,400 |
April 10 2025 | $262.89 | $262.89 | $247.92 | $256.62 | 3,712,500 |
April 09 2025 | $244.01 | $287.21 | $242.45 | $273.84 | 6,278,000 |
April 08 2025 | $269.41 | $270.41 | $243.74 | $247.61 | 3,367,900 |
April 07 2025 | $255.72 | $273.65 | $246.44 | $265.00 | 4,203,800 |
April 04 2025 | $242.00 | $271.75 | $234.84 | $263.70 | 8,370,800 |
April 03 2025 | $243.98 | $256.88 | $243.05 | $255.65 | 7,596,800 |
April 02 2025 | $277.75 | $287.95 | $276.51 | $282.75 | 2,315,200 |
April 01 2025 | $282.23 | $283.64 | $277.45 | $279.63 | 3,315,100 |
