| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2024 | $405.44 | $415.08 | $404.92 | $411.02 | 307,700 |
May 14 2024 | $400.94 | $405.55 | $400.69 | $404.92 | 135,400 |
May 13 2024 | $400.37 | $402.31 | $399.44 | $399.71 | 174,800 |
May 10 2024 | $397.33 | $399.48 | $394.52 | $398.99 | 222,400 |
May 09 2024 | $398.21 | $402.21 | $398.07 | $401.38 | 255,300 |
May 08 2024 | $394.06 | $403.18 | $393.34 | $400.19 | 442,600 |
May 07 2024 | $413.29 | $414.53 | $395.05 | $395.05 | 966,800 |
May 06 2024 | $420.30 | $422.16 | $419.14 | $421.31 | 307,500 |
May 03 2024 | $425.66 | $427.66 | $422.45 | $423.90 | 288,900 |
May 02 2024 | $417.01 | $418.69 | $413.63 | $418.26 | 214,100 |
May 01 2024 | $411.74 | $415.32 | $408.16 | $409.76 | 109,900 |
April 30 2024 | $410.37 | $413.29 | $406.88 | $409.53 | 217,700 |
April 29 2024 | $412.70 | $416.47 | $411.49 | $416.17 | 146,800 |
April 26 2024 | $410.83 | $416.45 | $410.54 | $416.19 | 217,500 |
April 25 2024 | $405.51 | $408.86 | $403.78 | $406.09 | 510,000 |
April 24 2024 | $416.31 | $418.60 | $411.79 | $414.09 | 237,200 |
April 23 2024 | $412.39 | $419.23 | $411.34 | $418.43 | 273,400 |
April 22 2024 | $400.45 | $404.81 | $399.48 | $404.18 | 179,900 |
April 19 2024 | $407.05 | $407.90 | $399.48 | $400.02 | 282,900 |
April 18 2024 | $405.24 | $409.07 | $401.67 | $403.90 | 216,100 |
April 17 2024 | $410.36 | $410.89 | $404.68 | $407.21 | 264,800 |
April 16 2024 | $403.32 | $404.82 | $401.05 | $402.65 | 203,400 |
April 15 2024 | $410.63 | $410.95 | $401.34 | $402.25 | 218,000 |
April 12 2024 | $402.85 | $405.14 | $401.14 | $401.73 | 250,000 |
April 11 2024 | $411.13 | $412.90 | $406.58 | $411.50 | 163,000 |
