| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $218.33 | $223.75 | $215.85 | $222.14 | 19,624,029 |
May 30 2023 | $218.05 | $220.91 | $214.53 | $217.65 | 10,421,050 |
May 26 2023 | $211.62 | $214.95 | $211.37 | $214.24 | 6,933,320 |
May 25 2023 | $210.84 | $211.15 | $207.28 | $208.74 | 6,496,676 |
May 24 2023 | $204.90 | $209.04 | $204.28 | $207.90 | 4,894,012 |
May 23 2023 | $206.59 | $208.48 | $205.32 | $205.49 | 4,256,810 |
May 22 2023 | $208.01 | $211.64 | $207.88 | $209.09 | 3,890,834 |
May 19 2023 | $211.78 | $212.06 | $208.76 | $209.19 | 6,091,604 |
May 18 2023 | $208.34 | $212.69 | $208.17 | $212.14 | 5,165,465 |
May 17 2023 | $205.35 | $208.33 | $203.66 | $208.22 | 5,772,221 |
May 16 2023 | $200.81 | $204.53 | $200.63 | $203.42 | 4,424,764 |
May 15 2023 | $202.62 | $204.26 | $201.35 | $202.20 | 4,518,205 |
May 12 2023 | $202.30 | $202.83 | $199.02 | $200.69 | 4,733,643 |
May 11 2023 | $201.78 | $202.67 | $197.45 | $202.34 | 5,366,315 |
May 10 2023 | $203.80 | $205.13 | $201.91 | $203.71 | 6,535,555 |
May 09 2023 | $195.69 | $202.67 | $195.69 | $200.06 | 6,996,781 |
May 08 2023 | $197.62 | $199.39 | $194.99 | $196.80 | 4,169,404 |
May 05 2023 | $192.87 | $197.01 | $192.18 | $196.49 | 4,284,371 |
May 04 2023 | $190.83 | $193.48 | $189.70 | $191.31 | 4,386,506 |
May 03 2023 | $193.13 | $194.70 | $191.49 | $191.54 | 3,779,878 |
May 02 2023 | $196.92 | $197.31 | $191.86 | $192.76 | 6,051,017 |
May 01 2023 | $196.66 | $197.94 | $196.03 | $196.69 | 2,882,931 |
