| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2024 | $186.82 | $189.55 | $186.29 | $188.62 | 70,400,000 |
May 14 2024 | $186.43 | $187.21 | $185.21 | $186.35 | 52,393,600 |
May 13 2024 | $184.37 | $186.02 | $183.55 | $185.20 | 72,044,800 |
May 10 2024 | $183.83 | $184.02 | $181.08 | $181.99 | 50,759,500 |
May 09 2024 | $181.26 | $183.34 | $180.81 | $183.25 | 48,983,000 |
May 08 2024 | $181.55 | $181.76 | $180.16 | $181.44 | 45,057,100 |
May 07 2024 | $182.14 | $183.58 | $180.03 | $181.10 | 77,305,800 |
May 06 2024 | $181.05 | $182.89 | $179.13 | $180.41 | 78,569,700 |
May 03 2024 | $185.32 | $185.67 | $181.36 | $182.07 | 163,224,100 |
May 02 2024 | $171.28 | $172.18 | $169.67 | $171.80 | 94,214,900 |
May 01 2024 | $168.37 | $171.48 | $167.90 | $168.09 | 50,383,100 |
April 30 2024 | $172.09 | $173.74 | $168.79 | $169.12 | 65,934,800 |
April 29 2024 | $172.13 | $174.78 | $171.87 | $172.26 | 68,169,400 |
April 26 2024 | $168.67 | $170.12 | $167.97 | $168.09 | 44,838,400 |
April 25 2024 | $168.32 | $169.39 | $166.95 | $168.68 | 50,558,300 |
April 24 2024 | $165.35 | $168.09 | $165.02 | $167.81 | 48,251,800 |
April 23 2024 | $164.17 | $165.86 | $163.74 | $165.71 | 49,537,800 |
April 22 2024 | $164.34 | $166.07 | $163.60 | $164.66 | 48,116,400 |
April 19 2024 | $165.03 | $165.21 | $162.91 | $163.82 | 68,149,400 |
April 18 2024 | $166.83 | $167.44 | $165.36 | $165.85 | 43,122,900 |
April 17 2024 | $168.40 | $169.43 | $166.80 | $166.80 | 50,901,200 |
April 16 2024 | $170.53 | $172.52 | $167.07 | $168.17 | 73,711,200 |
April 15 2024 | $174.11 | $175.37 | $171.27 | $171.46 | 73,531,800 |
April 12 2024 | $173.02 | $177.09 | $172.97 | $175.29 | 101,670,900 |
April 11 2024 | $167.14 | $174.21 | $166.96 | $173.79 | 91,070,300 |
