| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2023 | $82.41 | $83.43 | $82.32 | $82.59 | 11,286,530 |
May 15 2023 | $80.14 | $82.39 | $80.04 | $82.38 | 8,707,286 |
May 12 2023 | $80.19 | $80.72 | $79.77 | $80.24 | 5,069,826 |
May 11 2023 | $80.92 | $80.92 | $79.37 | $80.24 | 8,730,884 |
May 10 2023 | $81.28 | $81.89 | $80.95 | $81.65 | 7,442,294 |
May 09 2023 | $81.99 | $82.21 | $81.08 | $81.81 | 7,287,804 |
May 08 2023 | $81.27 | $82.27 | $81.18 | $82.27 | 6,746,640 |
May 05 2023 | $81.08 | $82.30 | $80.54 | $81.72 | 6,865,003 |
May 04 2023 | $79.82 | $80.56 | $79.48 | $80.30 | 7,290,557 |
May 03 2023 | $79.46 | $80.56 | $79.29 | $79.54 | 7,151,630 |
May 02 2023 | $80.31 | $80.83 | $79.39 | $79.79 | 6,874,978 |
May 01 2023 | $81.08 | $81.45 | $80.69 | $80.77 | 4,931,139 |
April 28 2023 | $81.25 | $81.28 | $80.52 | $81.08 | 8,262,599 |
April 27 2023 | $79.73 | $80.65 | $79.02 | $80.47 | 10,013,660 |
April 26 2023 | $79.09 | $79.23 | $78.10 | $79.10 | 11,583,450 |
April 25 2023 | $80.08 | $80.21 | $79.11 | $79.14 | 13,423,690 |
April 24 2023 | $82.13 | $82.67 | $80.78 | $81.40 | 10,567,550 |
April 21 2023 | $84.42 | $84.55 | $82.02 | $82.10 | 13,175,400 |
April 20 2023 | $84.94 | $88.36 | $84.73 | $85.87 | 19,206,260 |
April 19 2023 | $82.93 | $84.04 | $82.75 | $83.89 | 11,191,260 |
April 18 2023 | $84.83 | $85.02 | $84.15 | $84.77 | 8,468,232 |
April 17 2023 | $84.39 | $84.68 | $83.83 | $84.62 | 8,163,582 |
April 14 2023 | $84.59 | $84.99 | $83.23 | $83.86 | 7,656,385 |
April 13 2023 | $83.25 | $84.27 | $82.68 | $83.72 | 7,910,506 |
April 12 2023 | $85.51 | $86.08 | $83.54 | $83.55 | 11,299,110 |
