| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 09 2023 | $82.26 | $82.48 | $81.34 | $82.07 | 7,287,804 |
May 08 2023 | $81.53 | $82.54 | $81.45 | $82.54 | 6,746,640 |
May 05 2023 | $81.34 | $82.57 | $80.80 | $81.99 | 6,865,003 |
May 04 2023 | $80.09 | $80.82 | $79.74 | $80.56 | 7,290,557 |
May 03 2023 | $79.72 | $80.82 | $79.55 | $79.80 | 7,151,630 |
May 02 2023 | $80.57 | $81.10 | $79.65 | $80.05 | 6,874,978 |
May 01 2023 | $81.34 | $81.72 | $80.95 | $81.03 | 4,931,139 |
April 28 2023 | $81.51 | $81.54 | $80.78 | $81.34 | 8,262,599 |
April 27 2023 | $79.99 | $80.92 | $79.27 | $80.73 | 10,013,660 |
April 26 2023 | $79.35 | $79.49 | $78.36 | $79.36 | 11,583,450 |
April 25 2023 | $80.35 | $80.47 | $79.37 | $79.40 | 13,423,690 |
April 24 2023 | $82.40 | $82.94 | $81.04 | $81.67 | 10,567,550 |
April 21 2023 | $84.70 | $84.82 | $82.29 | $82.37 | 13,175,400 |
April 20 2023 | $85.22 | $88.65 | $85.01 | $86.15 | 19,206,260 |
April 19 2023 | $83.20 | $84.31 | $83.02 | $84.17 | 11,191,260 |
April 18 2023 | $85.10 | $85.30 | $84.42 | $85.04 | 8,468,232 |
April 17 2023 | $84.67 | $84.96 | $84.10 | $84.90 | 8,163,582 |
April 14 2023 | $84.86 | $85.27 | $83.50 | $84.14 | 7,656,385 |
April 13 2023 | $83.52 | $84.55 | $82.95 | $83.99 | 7,910,506 |
April 12 2023 | $85.79 | $86.36 | $83.81 | $83.82 | 11,299,110 |
April 11 2023 | $85.53 | $86.69 | $85.36 | $86.11 | 11,079,170 |
April 10 2023 | $85.31 | $85.90 | $83.43 | $85.89 | 12,232,880 |
April 06 2023 | $86.51 | $87.72 | $86.26 | $87.07 | 5,874,515 |
April 05 2023 | $88.38 | $88.94 | $85.92 | $87.03 | 9,171,762 |
April 04 2023 | $89.77 | $90.00 | $88.50 | $88.93 | 6,338,442 |
