| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $82.99 | $83.10 | $78.22 | $81.48 | 6,736,000 |
May 30 2024 | $83.51 | $84.23 | $82.09 | $82.50 | 3,246,500 |
May 29 2024 | $82.13 | $84.38 | $81.45 | $83.89 | 2,998,200 |
May 28 2024 | $83.84 | $85.34 | $82.56 | $83.23 | 6,187,200 |
May 24 2024 | $79.43 | $82.28 | $78.38 | $82.15 | 5,050,400 |
May 23 2024 | $81.51 | $81.79 | $77.90 | $79.26 | 3,662,300 |
May 22 2024 | $83.90 | $84.59 | $79.50 | $80.00 | 4,840,500 |
May 21 2024 | $84.54 | $84.93 | $83.02 | $84.00 | 4,187,100 |
May 20 2024 | $82.50 | $85.15 | $81.43 | $84.57 | 6,473,600 |
May 17 2024 | $83.25 | $83.92 | $81.92 | $82.49 | 3,337,200 |
May 16 2024 | $83.84 | $84.50 | $82.71 | $83.23 | 4,621,400 |
May 15 2024 | $84.10 | $84.39 | $82.53 | $84.06 | 5,308,100 |
May 14 2024 | $81.12 | $83.89 | $80.01 | $83.44 | 7,763,200 |
May 13 2024 | $87.05 | $87.13 | $83.51 | $86.37 | 5,023,700 |
May 10 2024 | $85.74 | $87.96 | $84.81 | $86.43 | 4,971,000 |
May 09 2024 | $83.27 | $88.50 | $80.67 | $84.69 | 15,126,900 |
May 08 2024 | $75.73 | $76.63 | $73.62 | $74.00 | 6,353,600 |
May 07 2024 | $76.40 | $78.28 | $75.32 | $77.09 | 3,398,300 |
May 06 2024 | $75.80 | $77.56 | $75.30 | $76.85 | 2,831,200 |
May 03 2024 | $73.00 | $75.28 | $72.50 | $75.07 | 2,974,600 |
May 02 2024 | $71.26 | $73.05 | $70.68 | $72.47 | 2,397,900 |
May 01 2024 | $70.73 | $72.36 | $69.37 | $69.74 | 2,646,000 |
