| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 08 2025 20:00 | $96.06 | $96.06 | $96.06 | $96.06 | — |
April 08 2025 19:30 | $96.07 | $96.51 | $94.22 | $96.47 | 44,320,325 |
April 08 2025 18:30 | $99.18 | $100.75 | $95.03 | $96.08 | 55,183,916 |
April 08 2025 17:30 | $98.51 | $100.75 | $98.33 | $99.18 | 37,886,532 |
April 08 2025 16:30 | $101.32 | $101.56 | $98.45 | $98.53 | 54,463,549 |
April 08 2025 15:30 | $101.80 | $104.10 | $100.70 | $101.33 | 53,337,417 |
April 08 2025 14:30 | $104.46 | $104.97 | $101.76 | $101.80 | 62,175,660 |
April 08 2025 13:30 | $103.54 | $105.58 | $102.33 | $104.47 | 131,856,132 |
April 07 2025 20:00 | $97.39 | $97.39 | $97.39 | $97.39 | — |
April 07 2025 19:30 | $96.43 | $98.12 | $96.03 | $97.46 | 32,364,653 |
April 07 2025 18:30 | $97.19 | $98.78 | $96.18 | $96.41 | 41,244,887 |
April 07 2025 17:30 | $97.96 | $99.44 | $96.93 | $97.17 | 54,154,785 |
April 07 2025 16:30 | $95.62 | $98.07 | $94.57 | $97.99 | 44,582,320 |
April 07 2025 15:30 | $93.62 | $97.32 | $93.62 | $95.63 | 52,286,254 |
April 07 2025 14:30 | $94.09 | $98.03 | $91.79 | $93.64 | 99,949,477 |
April 07 2025 13:30 | $87.31 | $101.48 | $86.41 | $93.37 | 241,296,096 |
April 04 2025 20:00 | $94.07 | $94.07 | $94.07 | $94.07 | — |
April 04 2025 19:30 | $94.93 | $96.14 | $93.97 | $94.08 | 48,493,840 |
April 04 2025 18:30 | $93.79 | $95.32 | $93.03 | $94.93 | 54,076,988 |
April 04 2025 17:30 | $93.87 | $95.89 | $93.43 | $93.77 | 43,326,877 |
April 04 2025 16:30 | $93.59 | $94.34 | $93.01 | $93.86 | 42,351,032 |
April 04 2025 15:30 | $94.86 | $95.61 | $93.39 | $93.59 | 50,949,627 |
April 04 2025 14:30 | $94.37 | $96.33 | $91.88 | $94.86 | 99,664,313 |
April 04 2025 13:30 | $98.65 | $99.87 | $94.32 | $94.37 | 144,458,774 |