| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2023 | $302.01 | $305.79 | $302.01 | $303.87 | 26,730,300 |
May 15 2023 | $301.30 | $302.08 | $299.82 | $301.65 | 16,336,500 |
May 12 2023 | $302.71 | $302.81 | $298.86 | $301.17 | 19,774,700 |
May 11 2023 | $302.27 | $303.27 | $298.53 | $302.28 | 31,680,200 |
May 10 2023 | $300.83 | $305.10 | $299.90 | $304.43 | 30,078,000 |
May 09 2023 | $300.22 | $302.21 | $298.58 | $299.25 | 21,340,800 |
May 08 2023 | $302.30 | $302.37 | $298.36 | $300.86 | 21,318,600 |
May 05 2023 | $298.00 | $304.09 | $296.59 | $302.81 | 28,197,100 |
May 04 2023 | $298.51 | $299.99 | $295.74 | $297.70 | 22,519,900 |
May 03 2023 | $298.88 | $300.82 | $296.41 | $296.72 | 22,360,800 |
May 02 2023 | $299.99 | $301.37 | $296.24 | $297.70 | 26,404,400 |
May 01 2023 | $299.22 | $300.81 | $297.45 | $297.85 | 21,294,100 |
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 |