| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2025 | $90.55 | $92.90 | $89.71 | $91.79 | 19,487,291 |
May 15 2025 | $89.66 | $91.11 | $89.24 | $90.16 | 20,466,100 |
May 14 2025 | $90.58 | $91.62 | $89.68 | $90.41 | 30,604,526 |
May 13 2025 | $87.41 | $92.17 | $86.93 | $91.72 | 36,727,300 |
May 12 2025 | $84.62 | $88.31 | $82.22 | $88.10 | 39,042,311 |
May 09 2025 | $82.85 | $84.12 | $82.32 | $82.81 | 19,093,700 |
May 08 2025 | $83.87 | $84.00 | $82.00 | $82.30 | 24,293,100 |
May 07 2025 | $83.13 | $85.17 | $80.12 | $83.65 | 49,238,800 |
May 06 2025 | $83.50 | $86.53 | $83.10 | $85.83 | 30,378,900 |
May 05 2025 | $83.05 | $86.57 | $82.97 | $85.43 | 25,339,000 |
May 02 2025 | $82.09 | $84.92 | $81.80 | $84.28 | 22,401,800 |
May 01 2025 | $81.00 | $81.92 | $80.67 | $80.89 | 18,698,500 |
April 30 2025 | $77.77 | $81.22 | $77.30 | $81.01 | 17,762,800 |
April 29 2025 | $78.33 | $79.73 | $78.03 | $79.42 | 12,172,200 |
April 28 2025 | $78.11 | $78.78 | $77.04 | $78.33 | 13,324,200 |
April 25 2025 | $78.57 | $80.55 | $77.47 | $77.75 | 20,047,800 |
April 24 2025 | $74.16 | $78.38 | $73.86 | $78.10 | 22,188,500 |
April 23 2025 | $76.93 | $77.58 | $73.23 | $73.77 | 22,750,200 |
April 22 2025 | $73.85 | $75.56 | $73.35 | $74.44 | 16,599,300 |
April 21 2025 | $74.44 | $75.44 | $71.27 | $72.92 | 20,634,600 |
April 17 2025 | $73.98 | $75.91 | $73.76 | $75.24 | 21,893,400 |
April 16 2025 | $73.58 | $74.80 | $72.05 | $73.06 | 15,990,800 |
April 15 2025 | $73.10 | $74.72 | $73.10 | $74.02 | 13,790,200 |
April 14 2025 | $73.52 | $73.65 | $72.23 | $73.10 | 12,483,200 |
April 11 2025 | $70.46 | $72.40 | $69.33 | $72.28 | 16,274,572 |
