| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2023 | $307.00 | $309.11 | $305.48 | $308.68 | 24,315,000 |
May 16 2023 | $303.92 | $307.73 | $303.92 | $305.79 | 26,730,300 |
May 15 2023 | $303.20 | $303.99 | $301.72 | $303.56 | 16,336,500 |
May 12 2023 | $304.63 | $304.73 | $300.75 | $303.08 | 19,774,700 |
May 11 2023 | $304.19 | $305.19 | $300.42 | $304.20 | 31,680,200 |
May 10 2023 | $302.73 | $307.03 | $301.80 | $306.35 | 30,078,000 |
May 09 2023 | $302.13 | $304.13 | $300.47 | $301.14 | 21,340,800 |
May 08 2023 | $304.22 | $304.28 | $300.25 | $302.76 | 21,318,600 |
May 05 2023 | $299.89 | $306.02 | $298.47 | $304.73 | 28,197,100 |
May 04 2023 | $300.40 | $301.89 | $297.61 | $299.59 | 22,519,900 |
May 03 2023 | $300.77 | $302.72 | $298.29 | $298.59 | 22,360,800 |
May 02 2023 | $301.89 | $303.28 | $298.11 | $299.59 | 26,404,400 |
May 01 2023 | $301.12 | $302.71 | $299.33 | $299.73 | 21,294,100 |
April 28 2023 | $298.21 | $303.04 | $297.53 | $301.40 | 36,469,600 |
April 27 2023 | $290.33 | $299.38 | $289.62 | $299.02 | 46,462,600 |
April 26 2023 | $291.04 | $293.86 | $287.15 | $289.74 | 64,599,200 |
April 25 2023 | $274.18 | $276.23 | $270.12 | $270.17 | 45,772,200 |
April 24 2023 | $276.71 | $279.52 | $273.40 | $276.40 | 26,611,000 |
April 21 2023 | $279.57 | $280.81 | $277.66 | $280.31 | 21,676,400 |
April 20 2023 | $279.81 | $283.52 | $279.64 | $280.65 | 23,244,400 |
April 19 2023 | $280.54 | $283.54 | $279.11 | $282.95 | 17,150,300 |
April 18 2023 | $286.01 | $286.20 | $281.54 | $282.87 | 20,161,800 |
April 17 2023 | $284.40 | $286.04 | $280.70 | $283.29 | 23,836,200 |
April 14 2023 | $281.53 | $282.98 | $278.28 | $280.68 | 20,987,900 |
April 13 2023 | $278.18 | $284.37 | $277.77 | $284.31 | 24,222,700 |
