| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $133.19 | $133.30 | $127.90 | $129.98 | 73,091,000 |
May 30 2024 | $134.91 | $135.28 | $132.63 | $133.45 | 21,717,000 |
May 29 2024 | $136.88 | $136.88 | $135.31 | $136.06 | 26,861,000 |
May 28 2024 | $137.95 | $138.65 | $136.24 | $138.19 | 22,919,000 |
May 24 2024 | $136.95 | $138.30 | $136.19 | $137.74 | 16,730,000 |
May 23 2024 | $139.75 | $139.81 | $134.82 | $136.31 | 31,039,000 |
May 22 2024 | $136.58 | $137.46 | $135.42 | $136.21 | 21,002,000 |
May 21 2024 | $136.84 | $137.89 | $136.33 | $136.89 | 15,333,000 |
May 20 2024 | $136.58 | $138.63 | $136.30 | $138.34 | 27,170,000 |
May 17 2024 | $138.18 | $138.88 | $135.19 | $136.51 | 18,174,000 |
May 16 2024 | $139.51 | $141.41 | $137.46 | $138.16 | 28,395,000 |
May 15 2024 | $135.01 | $140.78 | $134.03 | $140.51 | 32,757,000 |
May 14 2024 | $130.35 | $135.21 | $129.71 | $135.01 | 19,420,000 |
May 13 2024 | $131.88 | $132.90 | $130.13 | $130.85 | 18,507,000 |
May 10 2024 | $128.68 | $131.49 | $128.68 | $130.39 | 16,300,000 |
May 09 2024 | $128.93 | $129.30 | $127.38 | $127.74 | 12,170,000 |
May 08 2024 | $126.55 | $130.89 | $126.06 | $129.67 | 13,918,000 |
May 07 2024 | $128.79 | $129.04 | $126.87 | $127.49 | 12,413,000 |
May 06 2024 | $125.84 | $128.24 | $124.75 | $128.19 | 16,287,000 |
May 03 2024 | $123.17 | $125.61 | $122.01 | $125.04 | 24,898,000 |
May 02 2024 | $122.91 | $123.71 | $119.68 | $121.18 | 29,480,000 |
May 01 2024 | $125.06 | $126.44 | $121.45 | $121.59 | 30,958,000 |
April 30 2024 | $130.01 | $131.92 | $127.09 | $127.21 | 22,113,000 |
April 29 2024 | $131.50 | $132.37 | $129.70 | $130.96 | 13,372,000 |
April 26 2024 | $128.16 | $132.65 | $127.49 | $131.50 | 24,100,000 |