| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $298.70 | $303.54 | $298.01 | $301.90 | 36,446,700 |
April 27 2023 | $290.80 | $299.87 | $290.10 | $299.51 | 46,462,600 |
April 26 2023 | $291.52 | $294.34 | $287.62 | $290.21 | 64,599,200 |
April 25 2023 | $274.63 | $276.68 | $270.56 | $270.61 | 45,772,200 |
April 24 2023 | $277.16 | $279.98 | $273.85 | $276.85 | 26,611,000 |
April 21 2023 | $280.03 | $281.27 | $278.12 | $280.77 | 21,676,400 |
April 20 2023 | $280.27 | $283.98 | $280.10 | $281.11 | 23,244,400 |
April 19 2023 | $281.00 | $284.00 | $279.57 | $283.41 | 17,150,300 |
April 18 2023 | $286.48 | $286.67 | $282.00 | $283.34 | 20,161,800 |
April 17 2023 | $284.87 | $286.51 | $281.16 | $283.76 | 23,836,200 |
April 14 2023 | $281.99 | $283.44 | $278.74 | $281.14 | 20,987,900 |
April 13 2023 | $278.64 | $284.84 | $278.23 | $284.78 | 24,222,700 |
April 12 2023 | $279.82 | $282.00 | $277.04 | $278.54 | 27,403,400 |
April 11 2023 | $280.76 | $280.99 | $276.72 | $277.89 | 27,276,600 |
April 10 2023 | $284.16 | $284.54 | $279.74 | $284.34 | 23,103,000 |
April 06 2023 | $278.27 | $286.98 | $277.11 | $286.51 | 29,770,300 |
April 05 2023 | $280.86 | $282.14 | $277.98 | $279.38 | 22,064,800 |
April 04 2023 | $282.22 | $285.38 | $280.68 | $282.17 | 25,824,300 |
April 03 2023 | $281.52 | $283.24 | $278.99 | $282.22 | 24,883,300 |
March 31 2023 | $278.78 | $284.22 | $278.06 | $283.27 | 32,766,000 |
March 30 2023 | $279.27 | $279.49 | $276.57 | $279.09 | 25,053,400 |
March 29 2023 | $274.09 | $276.23 | $273.55 | $275.61 | 25,087,000 |
March 28 2023 | $270.97 | $271.32 | $267.30 | $270.42 | 21,878,600 |
March 27 2023 | $275.60 | $276.55 | $270.71 | $271.55 | 26,840,200 |
March 24 2023 | $272.40 | $275.73 | $270.47 | $275.67 | 28,172,000 |
