| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $74.99 | $76.17 | $74.37 | $76.06 | 15,021,784 |
May 15 2025 | $73.77 | $74.81 | $73.31 | $74.80 | 15,274,781 |
May 14 2025 | $77.46 | $77.46 | $73.32 | $73.47 | 23,721,801 |
May 13 2025 | $76.95 | $78.55 | $76.56 | $76.63 | 23,353,178 |
May 12 2025 | $75.92 | $81.27 | $75.83 | $80.43 | 21,761,068 |
May 09 2025 | $77.96 | $78.45 | $75.82 | $75.97 | 15,614,536 |
May 08 2025 | $78.50 | $78.80 | $76.93 | $77.65 | 15,059,051 |
May 07 2025 | $79.62 | $79.90 | $78.76 | $79.12 | 12,227,179 |
May 06 2025 | $82.47 | $82.48 | $78.29 | $79.04 | 16,991,068 |
May 05 2025 | $83.23 | $83.58 | $81.91 | $82.84 | 8,688,011 |
May 02 2025 | $84.19 | $84.71 | $82.95 | $83.18 | 11,755,590 |
May 01 2025 | $84.51 | $84.58 | $83.17 | $83.26 | 10,036,430 |
April 30 2025 | $85.27 | $85.83 | $83.79 | $85.20 | 13,825,120 |
April 29 2025 | $83.78 | $85.69 | $82.75 | $84.71 | 18,802,900 |
April 28 2025 | $83.00 | $83.68 | $82.40 | $83.19 | 14,241,000 |
April 25 2025 | $80.17 | $83.28 | $78.06 | $82.74 | 28,378,000 |
April 24 2025 | $78.28 | $79.97 | $76.03 | $79.84 | 18,471,500 |
April 23 2025 | $78.50 | $80.20 | $78.00 | $78.74 | 17,935,700 |
April 22 2025 | $78.03 | $79.04 | $77.66 | $78.97 | 12,918,200 |
April 21 2025 | $78.08 | $78.19 | $76.99 | $77.85 | 11,010,000 |
April 17 2025 | $76.89 | $78.75 | $76.88 | $78.00 | 21,305,700 |
April 16 2025 | $78.47 | $78.69 | $75.93 | $76.46 | 16,551,300 |
April 15 2025 | $79.55 | $79.96 | $77.72 | $78.39 | 16,042,500 |
April 14 2025 | $80.02 | $80.02 | $78.36 | $79.17 | 15,796,700 |
April 11 2025 | $77.87 | $79.44 | $76.35 | $79.18 | 16,194,400 |
