| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $420.03 | $423.53 | $417.09 | $422.45 | 3,950,900 |
May 30 2023 | $416.87 | $421.73 | $415.17 | $420.27 | 2,595,700 |
May 26 2023 | $417.96 | $424.62 | $416.76 | $418.84 | 2,338,400 |
May 25 2023 | $419.42 | $421.21 | $412.95 | $420.34 | 2,882,200 |
May 24 2023 | $417.08 | $421.96 | $413.40 | $418.82 | 3,133,000 |
May 23 2023 | $425.85 | $428.78 | $414.63 | $416.30 | 4,492,100 |
May 22 2023 | $437.06 | $447.52 | $425.33 | $426.91 | 4,398,000 |
May 19 2023 | $431.83 | $440.21 | $431.83 | $435.16 | 3,442,800 |
May 18 2023 | $429.39 | $432.35 | $426.51 | $430.74 | 2,268,100 |
May 17 2023 | $431.64 | $431.79 | $425.67 | $430.33 | 2,274,200 |
May 16 2023 | $427.11 | $431.32 | $423.63 | $429.52 | 2,128,800 |
May 15 2023 | $428.26 | $428.88 | $423.64 | $427.42 | 2,234,800 |
May 12 2023 | $432.98 | $438.27 | $427.33 | $427.34 | 3,939,200 |
May 11 2023 | $428.46 | $428.61 | $422.98 | $427.33 | 2,595,900 |
May 10 2023 | $418.02 | $430.12 | $418.02 | $427.69 | 2,766,300 |
May 09 2023 | $423.62 | $427.38 | $419.97 | $420.29 | 2,601,600 |
May 08 2023 | $418.16 | $426.79 | $415.02 | $424.55 | 2,478,600 |
May 05 2023 | $420.02 | $423.13 | $416.55 | $419.74 | 2,753,400 |
May 04 2023 | $423.31 | $424.53 | $417.19 | $420.35 | 4,070,700 |
May 03 2023 | $407.20 | $426.01 | $406.49 | $423.05 | 10,129,800 |
May 02 2023 | $399.32 | $403.77 | $391.72 | $396.57 | 3,884,600 |
May 01 2023 | $389.76 | $399.66 | $384.86 | $398.15 | 4,091,100 |
