| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $258.58 | $263.55 | $257.04 | $263.28 | 25,473,689 |
May 30 2023 | $263.80 | $267.18 | $259.86 | $261.09 | 23,816,480 |
May 26 2023 | $251.55 | $260.88 | $251.33 | $260.61 | 25,768,660 |
May 25 2023 | $252.02 | $254.23 | $247.81 | $251.31 | 22,371,439 |
May 24 2023 | $243.94 | $248.23 | $243.62 | $247.85 | 17,724,340 |
May 23 2023 | $245.46 | $250.24 | $245.30 | $245.39 | 17,748,119 |
May 22 2023 | $244.07 | $252.19 | $243.78 | $246.97 | 27,738,480 |
May 19 2023 | $246.12 | $247.33 | $242.08 | $244.30 | 21,733,580 |
May 18 2023 | $239.98 | $245.74 | $239.87 | $245.50 | 22,943,301 |
May 17 2023 | $237.15 | $242.51 | $236.84 | $241.16 | 21,193,080 |
May 16 2023 | $234.50 | $238.33 | $234.24 | $237.52 | 18,163,770 |
May 15 2023 | $235.63 | $238.94 | $234.05 | $237.56 | 20,653,230 |
May 12 2023 | $235.45 | $235.67 | $230.19 | $232.53 | 16,161,450 |
May 11 2023 | $231.78 | $236.91 | $231.03 | $234.50 | 20,448,990 |
May 10 2023 | $234.88 | $235.46 | $229.46 | $231.81 | 19,119,010 |
May 09 2023 | $230.20 | $234.59 | $229.82 | $232.10 | 16,865,590 |
May 08 2023 | $230.15 | $234.33 | $229.01 | $232.00 | 16,400,529 |
May 05 2023 | $230.97 | $233.40 | $228.60 | $231.51 | 27,000,480 |
May 04 2023 | $234.77 | $236.90 | $231.66 | $232.25 | 17,889,391 |
May 03 2023 | $238.16 | $240.43 | $231.48 | $235.74 | 34,463,859 |
May 02 2023 | $241.85 | $243.58 | $237.69 | $237.93 | 24,350,150 |
May 01 2023 | $237.31 | $242.67 | $235.17 | $241.85 | 29,143,910 |
