| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 19 2023 | $331.00 | $333.94 | $329.12 | $330.39 | 4,322,900 |
May 18 2023 | $326.87 | $329.98 | $325.85 | $329.76 | 2,805,000 |
May 17 2023 | $325.02 | $328.26 | $324.82 | $327.39 | 3,046,800 |
May 16 2023 | $322.46 | $324.69 | $322.36 | $323.75 | 2,139,500 |
May 15 2023 | $322.89 | $323.83 | $320.13 | $323.53 | 2,190,000 |
May 12 2023 | $323.82 | $324.24 | $320.54 | $322.49 | 1,937,300 |
May 11 2023 | $321.00 | $322.96 | $319.81 | $322.64 | 2,548,900 |
May 10 2023 | $326.08 | $326.16 | $320.15 | $322.99 | 2,639,800 |
May 09 2023 | $324.87 | $326.88 | $323.48 | $324.87 | 2,283,400 |
May 08 2023 | $328.26 | $330.69 | $325.79 | $326.14 | 3,302,400 |
May 05 2023 | $323.36 | $325.16 | $322.62 | $323.88 | 3,869,500 |
May 04 2023 | $323.44 | $325.99 | $317.41 | $320.00 | 3,185,600 |
May 03 2023 | $327.13 | $328.07 | $323.06 | $323.22 | 2,653,800 |
May 02 2023 | $330.15 | $330.25 | $322.76 | $325.86 | 3,366,500 |
May 01 2023 | $329.16 | $331.84 | $328.57 | $330.17 | 2,461,300 |
April 28 2023 | $325.44 | $328.81 | $325.19 | $328.55 | 2,909,600 |
April 27 2023 | $322.86 | $326.91 | $322.11 | $326.23 | 2,950,000 |
April 26 2023 | $323.31 | $323.74 | $319.00 | $320.53 | 2,718,600 |
April 25 2023 | $325.99 | $327.10 | $324.11 | $324.34 | 2,552,200 |
April 24 2023 | $324.43 | $326.40 | $324.30 | $326.05 | 2,261,900 |
April 21 2023 | $322.36 | $324.85 | $321.61 | $324.33 | 2,405,700 |
April 20 2023 | $322.20 | $324.37 | $321.32 | $323.82 | 2,428,400 |
April 19 2023 | $323.85 | $324.55 | $322.76 | $323.09 | 2,406,200 |
April 18 2023 | $324.95 | $325.72 | $322.50 | $324.63 | 3,581,200 |
April 17 2023 | $320.20 | $323.98 | $319.00 | $323.79 | 3,425,500 |
