| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $298.21 | $303.04 | $297.53 | $301.40 | 36,469,600 |
April 27 2023 | $290.33 | $299.38 | $289.62 | $299.02 | 46,462,600 |
April 26 2023 | $291.04 | $293.86 | $287.15 | $289.74 | 64,599,200 |
April 25 2023 | $274.18 | $276.23 | $270.12 | $270.17 | 45,772,200 |
April 24 2023 | $276.71 | $279.52 | $273.40 | $276.40 | 26,611,000 |
April 21 2023 | $279.57 | $280.81 | $277.66 | $280.31 | 21,676,400 |
April 20 2023 | $279.81 | $283.52 | $279.64 | $280.65 | 23,244,400 |
April 19 2023 | $280.54 | $283.54 | $279.11 | $282.95 | 17,150,300 |
April 18 2023 | $286.01 | $286.20 | $281.54 | $282.87 | 20,161,800 |
April 17 2023 | $284.40 | $286.04 | $280.70 | $283.29 | 23,836,200 |
April 14 2023 | $281.53 | $282.98 | $278.28 | $280.68 | 20,987,900 |
April 13 2023 | $278.18 | $284.37 | $277.77 | $284.31 | 24,222,700 |
April 12 2023 | $279.36 | $281.54 | $276.58 | $278.08 | 27,403,400 |
April 11 2023 | $280.30 | $280.53 | $276.27 | $277.44 | 27,276,600 |
April 10 2023 | $283.69 | $284.08 | $279.28 | $283.87 | 23,103,000 |
April 06 2023 | $277.81 | $286.51 | $276.65 | $286.04 | 29,770,300 |
April 05 2023 | $280.40 | $281.67 | $277.52 | $278.92 | 22,064,800 |
April 04 2023 | $281.75 | $284.91 | $280.22 | $281.70 | 25,824,300 |
April 03 2023 | $281.06 | $282.77 | $278.53 | $281.75 | 24,883,300 |
March 31 2023 | $278.32 | $283.75 | $277.60 | $282.80 | 32,766,000 |
March 30 2023 | $278.81 | $279.03 | $276.11 | $278.63 | 25,053,400 |
March 29 2023 | $273.64 | $275.78 | $273.10 | $275.16 | 25,087,000 |
March 28 2023 | $270.53 | $270.87 | $266.86 | $269.98 | 21,878,600 |
March 27 2023 | $275.15 | $276.09 | $270.27 | $271.11 | 26,840,200 |
March 24 2023 | $271.95 | $275.28 | $270.03 | $275.22 | 28,172,000 |
