| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $257.53 | $262.49 | $256.00 | $262.21 | 25,473,700 |
May 30 2023 | $262.73 | $266.10 | $258.81 | $260.03 | 23,816,500 |
May 26 2023 | $250.53 | $259.82 | $250.31 | $259.55 | 25,727,200 |
May 25 2023 | $251.00 | $253.20 | $246.81 | $250.29 | 22,371,400 |
May 24 2023 | $242.95 | $247.22 | $242.63 | $246.85 | 17,724,300 |
May 23 2023 | $244.47 | $249.22 | $244.31 | $244.40 | 17,748,100 |
May 22 2023 | $243.08 | $251.16 | $242.79 | $245.96 | 27,738,500 |
May 19 2023 | $245.12 | $246.33 | $241.10 | $243.31 | 21,733,600 |
May 18 2023 | $239.01 | $244.75 | $238.90 | $244.51 | 22,943,300 |
May 17 2023 | $236.19 | $241.53 | $235.88 | $240.19 | 21,193,100 |
May 16 2023 | $233.55 | $237.37 | $233.29 | $236.55 | 18,163,800 |
May 15 2023 | $234.67 | $237.98 | $233.10 | $236.59 | 20,653,200 |
May 12 2023 | $234.49 | $234.71 | $229.25 | $231.59 | 16,161,400 |
May 11 2023 | $230.84 | $235.95 | $230.10 | $233.55 | 20,449,000 |
May 10 2023 | $233.93 | $234.50 | $228.53 | $230.87 | 19,119,000 |
May 09 2023 | $229.26 | $233.64 | $228.89 | $231.16 | 16,865,600 |
May 08 2023 | $229.22 | $233.38 | $228.09 | $231.06 | 16,400,500 |
May 05 2023 | $230.04 | $232.45 | $227.67 | $230.57 | 27,000,500 |
May 04 2023 | $233.82 | $235.94 | $230.72 | $231.30 | 17,889,400 |
May 03 2023 | $237.20 | $239.46 | $230.54 | $234.78 | 34,463,900 |
May 02 2023 | $240.87 | $242.60 | $236.72 | $236.97 | 24,350,100 |
May 01 2023 | $236.36 | $241.69 | $234.22 | $240.87 | 29,143,900 |