| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 18 2023 | $116.69 | $118.60 | $116.34 | $118.15 | 73,174,086 |
May 17 2023 | $114.89 | $115.83 | $114.22 | $115.50 | 65,655,180 |
May 16 2023 | $111.05 | $114.79 | $111.05 | $113.40 | 71,472,914 |
May 15 2023 | $111.15 | $112.29 | $109.25 | $111.20 | 53,011,152 |
May 12 2023 | $112.16 | $112.64 | $109.32 | $110.26 | 49,852,672 |
May 11 2023 | $111.03 | $113.28 | $110.49 | $112.18 | 74,924,844 |
May 10 2023 | $108.10 | $110.67 | $108.05 | $110.19 | 78,627,617 |
May 09 2023 | $105.48 | $106.79 | $105.16 | $106.62 | 44,089,359 |
May 08 2023 | $105.04 | $106.10 | $104.70 | $105.83 | 49,430,910 |
May 05 2023 | $104.27 | $105.76 | $103.55 | $105.66 | 56,951,738 |
May 04 2023 | $104.04 | $105.39 | $103.31 | $104.00 | 45,345,520 |
May 03 2023 | $103.74 | $105.96 | $103.28 | $103.65 | 65,051,930 |
May 02 2023 | $101.47 | $103.90 | $101.15 | $103.63 | 73,469,352 |
May 01 2023 | $104.95 | $105.23 | $101.82 | $102.05 | 74,728,094 |
April 28 2023 | $107.73 | $109.48 | $104.33 | $105.45 | 130,715,906 |
April 27 2023 | $108.16 | $110.86 | $106.80 | $109.82 | 149,961,203 |
April 26 2023 | $105.04 | $106.62 | $104.10 | $104.98 | 73,803,789 |
April 25 2023 | $104.91 | $105.45 | $102.45 | $102.57 | 65,026,820 |
April 24 2023 | $107.66 | $109.23 | $105.07 | $106.21 | 69,575,609 |
April 21 2023 | $106.10 | $108.15 | $105.08 | $106.96 | 86,774,195 |
April 20 2023 | $103.53 | $105.25 | $103.21 | $103.81 | 57,696,871 |
April 19 2023 | $101.58 | $105.12 | $101.39 | $104.30 | 58,398,887 |
April 18 2023 | $103.95 | $104.20 | $101.52 | $102.30 | 39,790,520 |
April 17 2023 | $103.16 | $103.73 | $101.59 | $102.74 | 39,919,461 |
April 14 2023 | $102.07 | $103.20 | $101.11 | $102.51 | 51,450,520 |
