| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $133.69 | $133.81 | $128.38 | $130.47 | 73,091,319 |
May 30 2024 | $135.42 | $135.79 | $133.13 | $133.96 | 21,728,280 |
May 29 2024 | $137.40 | $137.40 | $135.81 | $136.57 | 26,860,550 |
May 28 2024 | $138.47 | $139.17 | $136.75 | $138.71 | 22,918,860 |
May 24 2024 | $137.46 | $138.82 | $136.70 | $138.25 | 16,729,960 |
May 23 2024 | $140.28 | $140.33 | $135.32 | $136.82 | 31,038,990 |
May 22 2024 | $137.09 | $137.97 | $135.93 | $136.72 | 21,002,120 |
May 21 2024 | $137.35 | $138.41 | $136.84 | $137.41 | 15,332,510 |
May 20 2024 | $137.09 | $139.15 | $136.81 | $138.86 | 27,169,950 |
May 17 2024 | $138.70 | $139.40 | $135.69 | $137.02 | 18,173,670 |
May 16 2024 | $140.04 | $141.94 | $137.98 | $138.67 | 28,395,030 |
May 15 2024 | $135.52 | $141.31 | $134.54 | $141.04 | 32,757,380 |
May 14 2024 | $130.84 | $135.72 | $130.20 | $135.52 | 19,420,290 |
May 13 2024 | $132.38 | $133.40 | $130.62 | $131.35 | 18,507,030 |
May 10 2024 | $129.17 | $131.98 | $129.17 | $130.88 | 16,299,530 |
May 09 2024 | $129.41 | $129.79 | $127.86 | $128.22 | 12,169,550 |
May 08 2024 | $127.03 | $131.39 | $126.53 | $130.15 | 13,917,640 |
May 07 2024 | $129.28 | $129.53 | $127.34 | $127.97 | 12,412,830 |
May 06 2024 | $126.31 | $128.72 | $125.22 | $128.68 | 16,287,080 |
May 03 2024 | $123.64 | $126.08 | $122.47 | $125.51 | 24,897,550 |
May 02 2024 | $123.37 | $124.17 | $120.13 | $121.63 | 29,479,680 |
May 01 2024 | $125.54 | $126.91 | $121.90 | $122.05 | 30,957,830 |
