| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2023 | $228.70 | $229.23 | $225.82 | $226.64 | 4,289,700 |
May 15 2023 | $227.35 | $228.97 | $226.72 | $228.95 | 2,843,200 |
May 12 2023 | $228.15 | $228.87 | $226.01 | $227.54 | 3,432,700 |
May 11 2023 | $226.92 | $227.68 | $224.48 | $227.18 | 3,818,000 |
May 10 2023 | $229.96 | $230.46 | $224.66 | $226.99 | 5,245,000 |
May 09 2023 | $226.80 | $229.76 | $226.55 | $228.94 | 4,352,100 |
May 08 2023 | $226.97 | $229.13 | $226.97 | $227.93 | 2,938,400 |
May 05 2023 | $224.11 | $228.04 | $223.08 | $227.49 | 6,237,500 |
May 04 2023 | $220.68 | $221.88 | $219.34 | $221.42 | 5,648,700 |
May 03 2023 | $222.78 | $224.44 | $221.74 | $221.80 | 4,093,300 |
May 02 2023 | $227.66 | $228.07 | $222.02 | $222.78 | 5,244,000 |
May 01 2023 | $228.56 | $230.25 | $227.22 | $228.21 | 4,571,100 |
April 28 2023 | $224.42 | $229.25 | $223.84 | $228.42 | 11,627,900 |
April 27 2023 | $224.44 | $225.38 | $222.42 | $224.77 | 7,128,200 |
April 26 2023 | $226.94 | $228.46 | $222.52 | $223.93 | 8,400,400 |
April 25 2023 | $228.71 | $230.67 | $225.18 | $225.34 | 6,076,500 |
April 24 2023 | $229.89 | $230.80 | $227.22 | $228.45 | 9,124,100 |
April 21 2023 | $230.65 | $231.21 | $229.06 | $229.72 | 6,771,500 |
April 20 2023 | $228.16 | $230.33 | $227.21 | $230.26 | 4,925,700 |
April 19 2023 | $229.67 | $229.73 | $227.56 | $228.26 | 3,833,900 |
April 18 2023 | $229.42 | $229.99 | $227.40 | $229.28 | 4,796,200 |
April 17 2023 | $229.69 | $229.72 | $226.66 | $229.16 | 4,865,000 |
April 14 2023 | $228.68 | $230.64 | $227.94 | $229.69 | 9,781,300 |
April 13 2023 | $225.21 | $228.53 | $224.56 | $228.38 | 7,615,500 |
April 12 2023 | $225.67 | $227.30 | $223.12 | $223.59 | 4,373,000 |
