| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 20 2025 | $173.87 | $177.29 | $171.93 | $172.52 | 2,096,380 |
May 19 2025 | $169.41 | $175.29 | $168.61 | $174.28 | 1,532,612 |
May 16 2025 | $172.20 | $175.05 | $170.74 | $173.84 | 1,394,000 |
May 15 2025 | $168.28 | $172.59 | $168.28 | $171.67 | 895,600 |
May 14 2025 | $173.08 | $175.91 | $171.24 | $171.62 | 1,689,000 |
May 13 2025 | $176.08 | $176.19 | $172.98 | $174.44 | 1,779,200 |
May 12 2025 | $173.26 | $180.07 | $171.83 | $173.80 | 2,165,200 |
May 09 2025 | $161.19 | $161.99 | $159.04 | $160.31 | 989,000 |
May 08 2025 | $160.04 | $162.14 | $157.58 | $160.89 | 1,535,100 |
May 07 2025 | $155.70 | $158.47 | $154.70 | $157.64 | 1,434,500 |
May 06 2025 | $155.83 | $157.28 | $154.08 | $154.41 | 1,335,300 |
May 05 2025 | $158.38 | $159.84 | $157.10 | $158.39 | 1,219,200 |
May 02 2025 | $158.46 | $162.10 | $157.54 | $160.56 | 1,485,400 |
May 01 2025 | $157.99 | $159.08 | $155.54 | $155.82 | 1,610,300 |
April 30 2025 | $150.53 | $154.89 | $148.21 | $154.47 | 1,631,800 |
April 29 2025 | $151.06 | $153.86 | $150.81 | $153.40 | 1,170,100 |
April 28 2025 | $153.33 | $154.36 | $149.76 | $152.54 | 1,260,400 |
April 25 2025 | $152.55 | $153.23 | $149.62 | $151.19 | 1,391,800 |
April 24 2025 | $145.82 | $151.69 | $144.98 | $151.40 | 1,288,300 |
April 23 2025 | $148.44 | $156.51 | $145.32 | $145.88 | 1,816,500 |
April 22 2025 | $139.42 | $144.80 | $139.42 | $141.93 | 1,870,000 |
April 21 2025 | $137.07 | $138.87 | $134.44 | $137.87 | 1,634,000 |
April 17 2025 | $138.21 | $140.15 | $136.49 | $139.21 | 1,236,800 |
April 16 2025 | $140.46 | $141.63 | $135.60 | $136.96 | 1,714,645 |
April 15 2025 | $144.16 | $146.30 | $141.56 | $142.21 | 1,565,065 |
