| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 17 2023 | $168.41 | $174.50 | $167.19 | $173.86 | 125,473,602 |
May 16 2023 | $165.65 | $169.52 | $164.35 | $166.52 | 98,288,789 |
May 15 2023 | $167.66 | $169.76 | $164.55 | $166.35 | 105,592,492 |
May 12 2023 | $176.07 | $177.38 | $167.23 | $167.98 | 157,849,594 |
May 11 2023 | $168.70 | $173.57 | $166.79 | $172.08 | 103,889,906 |
May 10 2023 | $172.55 | $174.43 | $166.68 | $168.54 | 119,840,703 |
May 09 2023 | $168.95 | $169.82 | $166.56 | $169.15 | 88,965,039 |
May 08 2023 | $173.72 | $173.80 | $169.19 | $171.79 | 112,249,398 |
May 05 2023 | $163.97 | $170.79 | $163.51 | $170.06 | 107,607,297 |
May 04 2023 | $162.71 | $162.95 | $159.65 | $161.20 | 95,108,484 |
May 03 2023 | $160.01 | $165.00 | $159.91 | $160.61 | 119,728,000 |
May 02 2023 | $161.88 | $165.49 | $158.93 | $160.31 | 128,259,695 |
May 01 2023 | $163.17 | $163.28 | $158.83 | $161.83 | 109,015,000 |
April 28 2023 | $160.90 | $165.00 | $157.32 | $164.31 | 122,515,797 |
April 27 2023 | $152.64 | $160.48 | $152.37 | $160.19 | 127,015,203 |
April 26 2023 | $160.29 | $160.67 | $153.14 | $153.75 | 153,364,094 |
April 25 2023 | $159.82 | $163.47 | $158.75 | $160.67 | 121,999,297 |
April 24 2023 | $164.65 | $165.65 | $158.61 | $162.55 | 140,006,594 |
April 21 2023 | $164.80 | $166.00 | $161.32 | $165.08 | 123,539,000 |
April 20 2023 | $166.17 | $169.70 | $160.56 | $162.99 | 210,970,797 |
April 19 2023 | $179.10 | $183.50 | $177.65 | $180.59 | 125,732,703 |
April 18 2023 | $187.15 | $187.69 | $183.58 | $184.31 | 92,067,023 |
April 17 2023 | $186.32 | $189.69 | $182.69 | $187.04 | 116,662,203 |
April 14 2023 | $183.95 | $186.28 | $182.01 | $185.00 | 96,438,656 |
April 13 2023 | $182.96 | $186.50 | $180.94 | $185.90 | 112,933,000 |
