| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 12 2025 | $161.03 | $164.59 | $160.68 | $161.92 | 2,810,554 |
May 09 2025 | $161.41 | $162.44 | $159.08 | $159.27 | 4,243,100 |
May 08 2025 | $155.48 | $162.16 | $155.02 | $161.69 | 5,580,100 |
May 07 2025 | $151.68 | $156.62 | $151.01 | $155.99 | 4,453,800 |
May 06 2025 | $159.68 | $159.68 | $148.99 | $149.87 | 4,124,400 |
May 05 2025 | $157.20 | $158.30 | $155.58 | $158.06 | 3,888,600 |
May 02 2025 | $158.49 | $159.97 | $156.68 | $157.44 | 2,654,700 |
May 01 2025 | $156.55 | $157.42 | $152.30 | $155.65 | 1,930,300 |
April 30 2025 | $155.72 | $157.20 | $153.77 | $156.40 | 2,926,200 |
April 29 2025 | $153.29 | $156.22 | $152.25 | $155.43 | 2,065,100 |
April 28 2025 | $153.35 | $154.78 | $152.45 | $153.57 | 1,873,400 |
April 25 2025 | $152.05 | $153.92 | $150.50 | $153.47 | 3,543,600 |
April 24 2025 | $150.87 | $152.58 | $148.00 | $152.30 | 2,147,400 |
April 23 2025 | $151.94 | $153.77 | $150.61 | $150.91 | 2,093,100 |
April 22 2025 | $148.02 | $150.74 | $147.81 | $149.99 | 2,832,800 |
April 21 2025 | $148.67 | $148.67 | $145.30 | $146.85 | 2,654,900 |
April 17 2025 | $146.73 | $149.52 | $146.26 | $148.16 | 4,239,806 |
April 16 2025 | $148.52 | $149.61 | $145.30 | $146.26 | 2,390,101 |
April 15 2025 | $150.91 | $150.94 | $147.76 | $148.71 | 2,785,186 |
April 14 2025 | $150.94 | $151.81 | $147.44 | $150.32 | 3,249,881 |
April 11 2025 | $146.14 | $149.23 | $144.31 | $148.93 | 2,850,557 |
April 10 2025 | $152.12 | $152.12 | $141.56 | $146.50 | 3,527,284 |
April 09 2025 | $140.67 | $153.76 | $139.22 | $153.03 | 5,051,941 |
April 08 2025 | $151.93 | $152.80 | $141.91 | $143.92 | 3,267,404 |
April 07 2025 | $146.92 | $152.87 | $143.36 | $148.59 | 4,263,484 |
