| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 22 2025 | $209.70 | $211.00 | $196.26 | $196.51 | 5,012,589 |
May 21 2025 | $207.36 | $213.36 | $204.38 | $205.35 | 3,018,041 |
May 20 2025 | $207.68 | $210.95 | $207.68 | $210.08 | 1,672,113 |
May 19 2025 | $206.68 | $211.44 | $205.52 | $210.36 | 2,108,884 |
May 16 2025 | $210.95 | $212.99 | $209.12 | $212.56 | 2,094,117 |
May 15 2025 | $209.71 | $211.67 | $208.67 | $210.73 | 1,999,500 |
May 14 2025 | $212.58 | $213.42 | $209.07 | $211.33 | 2,386,700 |
May 13 2025 | $206.20 | $213.01 | $206.20 | $212.40 | 3,909,900 |
May 12 2025 | $204.88 | $208.93 | $204.32 | $207.03 | 4,998,000 |
May 09 2025 | $191.28 | $194.05 | $189.44 | $191.88 | 2,682,900 |
May 08 2025 | $189.64 | $193.04 | $186.90 | $188.57 | 2,412,200 |
May 07 2025 | $183.64 | $187.82 | $182.42 | $186.87 | 2,137,500 |
May 06 2025 | $182.25 | $184.64 | $180.63 | $182.41 | 1,579,800 |
May 05 2025 | $186.02 | $186.86 | $184.15 | $184.95 | 2,324,002 |
May 02 2025 | $184.48 | $191.61 | $184.28 | $188.14 | 3,434,708 |
May 01 2025 | $186.11 | $186.82 | $181.51 | $181.84 | 3,354,873 |
April 30 2025 | $179.29 | $184.94 | $176.26 | $184.31 | 3,210,600 |
April 29 2025 | $181.52 | $185.54 | $177.19 | $182.62 | 6,950,778 |
April 28 2025 | $192.87 | $198.15 | $190.59 | $196.24 | 4,337,483 |
April 25 2025 | $189.39 | $194.59 | $188.41 | $193.55 | 2,486,056 |
April 24 2025 | $187.21 | $194.43 | $184.77 | $193.57 | 4,247,192 |
April 23 2025 | $181.46 | $185.36 | $179.51 | $180.87 | 3,917,726 |
April 22 2025 | $173.74 | $176.08 | $172.17 | $174.66 | 2,876,508 |
April 21 2025 | $166.60 | $171.95 | $166.60 | $171.50 | 2,624,879 |
April 17 2025 | $169.91 | $172.02 | $166.76 | $170.74 | 2,106,654 |
