| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2023 | $296.34 | $301.13 | $295.65 | $299.50 | 36,469,600 |
April 27 2023 | $288.50 | $297.50 | $287.80 | $297.13 | 46,462,600 |
April 26 2023 | $289.21 | $292.01 | $285.34 | $287.91 | 64,599,200 |
April 25 2023 | $272.45 | $274.49 | $268.42 | $268.47 | 45,772,200 |
April 24 2023 | $274.97 | $277.76 | $271.68 | $274.66 | 26,611,000 |
April 21 2023 | $277.81 | $279.04 | $275.91 | $278.55 | 21,676,400 |
April 20 2023 | $278.05 | $281.73 | $277.88 | $278.89 | 23,244,400 |
April 19 2023 | $278.77 | $281.75 | $277.36 | $281.17 | 17,150,300 |
April 18 2023 | $284.21 | $284.39 | $279.76 | $281.09 | 20,161,800 |
April 17 2023 | $282.61 | $284.24 | $278.94 | $281.51 | 23,836,200 |
April 14 2023 | $279.75 | $281.20 | $276.53 | $278.92 | 20,987,900 |
April 13 2023 | $276.43 | $282.58 | $276.02 | $282.52 | 24,222,700 |
April 12 2023 | $277.60 | $279.76 | $274.84 | $276.33 | 27,403,400 |
April 11 2023 | $278.54 | $278.76 | $274.53 | $275.69 | 27,276,600 |
April 10 2023 | $281.91 | $282.29 | $277.52 | $282.08 | 23,103,000 |
April 06 2023 | $276.06 | $284.71 | $274.91 | $284.24 | 29,770,300 |
April 05 2023 | $278.63 | $279.90 | $275.78 | $277.16 | 22,064,800 |
April 04 2023 | $279.98 | $283.12 | $278.46 | $279.93 | 25,824,300 |
April 03 2023 | $279.29 | $280.99 | $276.78 | $279.98 | 24,883,300 |
March 31 2023 | $276.57 | $281.97 | $275.86 | $281.02 | 32,766,000 |
March 30 2023 | $277.05 | $277.28 | $274.37 | $276.88 | 25,053,400 |
March 29 2023 | $271.92 | $274.04 | $271.38 | $273.43 | 25,087,000 |
March 28 2023 | $268.83 | $269.17 | $265.18 | $268.28 | 21,878,600 |
March 27 2023 | $273.42 | $274.35 | $268.56 | $269.40 | 26,840,200 |
March 24 2023 | $270.24 | $273.55 | $268.33 | $273.49 | 28,172,000 |