| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2025 | $199.95 | $203.20 | $198.75 | $202.36 | 5,255,185 |
May 22 2025 | $202.53 | $204.73 | $201.85 | $203.41 | 3,634,495 |
May 21 2025 | $206.60 | $207.12 | $202.43 | $203.21 | 6,616,295 |
May 20 2025 | $205.00 | $208.62 | $205.00 | $207.67 | 5,875,970 |
May 19 2025 | $203.00 | $205.60 | $202.30 | $205.25 | 5,740,193 |
May 16 2025 | $205.69 | $206.24 | $203.02 | $205.82 | 8,496,835 |
May 15 2025 | $207.35 | $208.60 | $205.42 | $206.24 | 9,583,873 |
May 14 2025 | $205.80 | $209.66 | $204.05 | $204.72 | 16,872,271 |
May 13 2025 | $200.30 | $205.73 | $199.67 | $203.42 | 13,509,485 |
May 12 2025 | $198.16 | $198.78 | $193.06 | $198.53 | 9,340,695 |
May 09 2025 | $193.55 | $195.30 | $192.18 | $194.85 | 7,669,875 |
May 08 2025 | $186.76 | $194.75 | $186.22 | $191.70 | 15,344,057 |
May 07 2025 | $185.00 | $186.72 | $183.50 | $185.56 | 6,098,643 |
May 06 2025 | $184.71 | $186.20 | $183.63 | $185.96 | 4,947,965 |
May 05 2025 | $184.39 | $187.58 | $184.39 | $186.46 | 5,413,742 |
May 02 2025 | $185.00 | $187.58 | $184.08 | $185.46 | 8,695,904 |
May 01 2025 | $182.85 | $184.75 | $182.03 | $182.89 | 7,322,871 |
April 30 2025 | $178.47 | $183.79 | $177.63 | $183.24 | 6,266,805 |
April 29 2025 | $182.52 | $184.25 | $181.20 | $182.00 | 6,795,000 |
April 28 2025 | $182.75 | $184.53 | $180.75 | $182.30 | 9,302,600 |
April 25 2025 | $176.50 | $180.33 | $175.86 | $177.95 | 7,644,200 |
April 24 2025 | $171.20 | $177.40 | $169.00 | $176.26 | 10,984,200 |
April 23 2025 | $174.00 | $176.58 | $169.91 | $172.37 | 16,264,700 |
April 22 2025 | $162.50 | $163.09 | $158.50 | $162.52 | 9,147,300 |
April 21 2025 | $160.00 | $160.00 | $156.47 | $159.34 | 5,703,800 |
