| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $82.44 | $82.44 | $76.63 | $78.42 | 21,607,356 |
May 30 2024 | $86.54 | $86.66 | $78.53 | $78.98 | 24,637,660 |
May 29 2024 | $85.50 | $88.39 | $85.49 | $87.38 | 10,555,784 |
May 28 2024 | $89.66 | $89.71 | $85.78 | $86.71 | 12,941,392 |
May 24 2024 | $85.67 | $88.94 | $85.20 | $87.87 | 10,679,880 |
May 23 2024 | $87.50 | $87.60 | $85.32 | $85.59 | 7,343,804 |
May 22 2024 | $87.50 | $88.24 | $85.72 | $86.36 | 7,629,912 |
May 21 2024 | $85.76 | $87.91 | $85.13 | $87.33 | 8,397,096 |
May 20 2024 | $86.50 | $87.40 | $86.16 | $87.19 | 8,699,872 |
May 17 2024 | $85.00 | $86.57 | $84.68 | $86.48 | 8,179,788 |
May 16 2024 | $85.75 | $86.02 | $84.71 | $84.77 | 8,298,812 |
May 15 2024 | $83.30 | $86.09 | $82.73 | $85.78 | 12,572,848 |
May 14 2024 | $79.80 | $82.70 | $79.80 | $82.39 | 11,794,656 |
May 13 2024 | $81.25 | $81.25 | $79.16 | $79.80 | 7,577,580 |
May 10 2024 | $80.00 | $81.88 | $79.60 | $80.19 | 10,629,604 |
May 09 2024 | $78.26 | $79.56 | $77.35 | $79.49 | 8,633,448 |
May 08 2024 | $77.97 | $79.81 | $77.14 | $78.44 | 8,292,480 |
May 07 2024 | $78.93 | $80.38 | $77.91 | $78.14 | 12,796,116 |
May 06 2024 | $76.85 | $79.48 | $76.08 | $79.45 | 11,614,052 |
May 03 2024 | $76.19 | $77.89 | $75.00 | $77.55 | 16,323,384 |
May 02 2024 | $75.94 | $76.99 | $74.51 | $75.89 | 15,681,900 |
May 01 2024 | $72.61 | $75.63 | $72.14 | $73.86 | 8,363,124 |