| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2023 | $82.34 | $83.36 | $82.25 | $82.52 | 11,286,530 |
May 15 2023 | $80.07 | $82.32 | $79.97 | $82.31 | 8,707,286 |
May 12 2023 | $80.12 | $80.65 | $79.70 | $80.17 | 5,069,826 |
May 11 2023 | $80.85 | $80.85 | $79.30 | $80.17 | 8,730,884 |
May 10 2023 | $81.21 | $81.82 | $80.88 | $81.58 | 7,442,294 |
May 09 2023 | $81.92 | $82.14 | $81.01 | $81.74 | 7,287,804 |
May 08 2023 | $81.20 | $82.20 | $81.11 | $82.20 | 6,746,640 |
May 05 2023 | $81.01 | $82.23 | $80.47 | $81.65 | 6,865,003 |
May 04 2023 | $79.76 | $80.49 | $79.41 | $80.23 | 7,290,557 |
May 03 2023 | $79.39 | $80.49 | $79.22 | $79.47 | 7,151,630 |
May 02 2023 | $80.24 | $80.77 | $79.32 | $79.72 | 6,874,978 |
May 01 2023 | $81.01 | $81.38 | $80.62 | $80.70 | 4,931,139 |
April 28 2023 | $81.18 | $81.21 | $80.45 | $81.01 | 8,262,599 |
April 27 2023 | $79.66 | $80.58 | $78.95 | $80.40 | 10,013,660 |
April 26 2023 | $79.03 | $79.16 | $78.04 | $79.04 | 11,583,450 |
April 25 2023 | $80.02 | $80.14 | $79.05 | $79.07 | 13,423,690 |
April 24 2023 | $82.06 | $82.60 | $80.71 | $81.33 | 10,567,550 |
April 21 2023 | $84.35 | $84.48 | $81.95 | $82.03 | 13,175,400 |
April 20 2023 | $84.87 | $88.29 | $84.66 | $85.80 | 19,206,260 |
April 19 2023 | $82.86 | $83.97 | $82.68 | $83.82 | 11,191,260 |
April 18 2023 | $84.75 | $84.95 | $84.08 | $84.70 | 8,468,232 |
April 17 2023 | $84.32 | $84.61 | $83.75 | $84.55 | 8,163,582 |
April 14 2023 | $84.51 | $84.92 | $83.16 | $83.79 | 7,656,385 |
April 13 2023 | $83.18 | $84.20 | $82.61 | $83.65 | 7,910,506 |
April 12 2023 | $85.44 | $86.00 | $83.47 | $83.48 | 11,299,110 |
