| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $81.99 | $82.56 | $80.42 | $80.44 | 9,856,821 |
February 20 2025 | $82.02 | $82.17 | $80.76 | $81.83 | 9,361,841 |
February 19 2025 | $81.10 | $82.22 | $80.87 | $82.01 | 8,908,257 |
February 18 2025 | $81.00 | $81.76 | $80.89 | $81.48 | 9,765,967 |
February 14 2025 | $81.55 | $81.75 | $80.05 | $80.34 | 9,583,472 |
February 13 2025 | $81.99 | $82.20 | $79.68 | $81.30 | 27,501,381 |
February 12 2025 | $82.81 | $82.88 | $80.99 | $82.01 | 60,764,969 |
February 11 2025 | $81.78 | $84.22 | $81.43 | $82.92 | 59,327,312 |
February 10 2025 | $81.28 | $81.49 | $79.99 | $80.90 | 17,849,289 |
February 07 2025 | $83.52 | $83.76 | $82.76 | $82.90 | 4,133,689 |
February 06 2025 | $82.26 | $83.66 | $82.06 | $83.36 | 5,837,604 |
February 05 2025 | $81.97 | $81.97 | $80.77 | $81.60 | 6,475,249 |
February 04 2025 | $82.33 | $82.48 | $81.48 | $81.53 | 5,225,915 |
February 03 2025 | $81.02 | $82.94 | $80.52 | $82.48 | 6,524,759 |
January 31 2025 | $82.95 | $83.45 | $82.01 | $82.45 | 7,664,075 |
January 30 2025 | $82.23 | $83.56 | $81.80 | $83.32 | 7,192,611 |
January 29 2025 | $82.03 | $82.38 | $81.13 | $81.79 | 8,718,044 |
January 28 2025 | $82.01 | $82.73 | $81.32 | $81.43 | 9,057,224 |
January 27 2025 | $81.12 | $82.29 | $80.46 | $82.26 | 6,983,917 |
January 24 2025 | $81.06 | $82.20 | $80.91 | $81.56 | 6,665,730 |
January 23 2025 | $80.20 | $81.86 | $79.59 | $81.81 | 8,861,395 |
January 22 2025 | $80.81 | $81.46 | $79.72 | $80.33 | 9,767,265 |
January 21 2025 | $78.57 | $82.33 | $77.92 | $80.66 | 22,648,619 |
January 17 2025 | $75.52 | $76.31 | $74.86 | $76.16 | 12,288,340 |
January 16 2025 | $73.37 | $75.27 | $73.27 | $75.26 | 8,044,876 |
