| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $132.95 | $133.06 | $127.66 | $129.74 | 73,091,000 |
May 30 2024 | $134.67 | $135.04 | $132.39 | $133.21 | 21,717,000 |
May 29 2024 | $136.63 | $136.63 | $135.06 | $135.81 | 26,861,000 |
May 28 2024 | $137.70 | $138.40 | $135.99 | $137.94 | 22,919,000 |
May 24 2024 | $136.70 | $138.05 | $135.94 | $137.49 | 16,730,000 |
May 23 2024 | $139.50 | $139.55 | $134.57 | $136.06 | 31,039,000 |
May 22 2024 | $136.33 | $137.21 | $135.18 | $135.96 | 21,002,000 |
May 21 2024 | $136.59 | $137.64 | $136.08 | $136.64 | 15,333,000 |
May 20 2024 | $136.33 | $138.37 | $136.05 | $138.09 | 27,170,000 |
May 17 2024 | $137.93 | $138.63 | $134.94 | $136.26 | 18,174,000 |
May 16 2024 | $139.26 | $141.15 | $137.21 | $137.90 | 28,395,000 |
May 15 2024 | $134.77 | $140.52 | $133.79 | $140.25 | 32,757,000 |
May 14 2024 | $130.11 | $134.96 | $129.47 | $134.77 | 19,420,000 |
May 13 2024 | $131.64 | $132.66 | $129.89 | $130.62 | 18,507,000 |
May 10 2024 | $128.45 | $131.25 | $128.45 | $130.16 | 16,300,000 |
May 09 2024 | $128.70 | $129.06 | $127.15 | $127.51 | 12,170,000 |
May 08 2024 | $126.32 | $130.66 | $125.83 | $129.43 | 13,918,000 |
May 07 2024 | $128.56 | $128.81 | $126.64 | $127.26 | 12,413,000 |
May 06 2024 | $125.61 | $128.01 | $124.52 | $127.96 | 16,287,000 |
May 03 2024 | $122.95 | $125.38 | $121.79 | $124.82 | 24,898,000 |
May 02 2024 | $122.68 | $123.48 | $119.46 | $120.95 | 29,480,000 |
May 01 2024 | $124.84 | $126.21 | $121.23 | $121.37 | 30,958,000 |