| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2021 | $76.13 | $76.67 | $75.87 | $75.92 | 6,810,000 |
May 27 2021 | $77.09 | $77.36 | $75.64 | $75.90 | 8,985,300 |
May 26 2021 | $77.86 | $78.08 | $74.89 | $76.69 | 14,402,300 |
May 25 2021 | $78.79 | $78.89 | $77.83 | $77.90 | 5,894,700 |
May 24 2021 | $79.10 | $79.58 | $78.73 | $78.79 | 5,639,700 |
May 21 2021 | $78.42 | $79.22 | $78.26 | $78.88 | 8,361,500 |
May 20 2021 | $78.36 | $78.87 | $77.60 | $78.23 | 9,058,700 |
May 19 2021 | $77.73 | $79.12 | $77.00 | $78.35 | 20,077,300 |
May 18 2021 | $75.94 | $77.86 | $75.51 | $77.82 | 17,674,500 |
May 17 2021 | $73.87 | $74.83 | $73.87 | $74.27 | 4,472,900 |
May 14 2021 | $74.33 | $74.42 | $73.78 | $74.06 | 5,738,800 |
May 13 2021 | $73.43 | $74.47 | $73.00 | $74.01 | 4,612,100 |
May 12 2021 | $74.31 | $74.94 | $73.11 | $73.23 | 6,437,300 |
May 11 2021 | $75.12 | $75.54 | $73.82 | $74.10 | 7,935,100 |
May 10 2021 | $75.19 | $76.57 | $75.03 | $75.40 | 7,926,700 |
May 07 2021 | $73.70 | $74.96 | $73.52 | $74.75 | 8,206,300 |
May 06 2021 | $72.58 | $73.56 | $71.81 | $73.51 | 9,412,600 |
May 05 2021 | $71.58 | $73.16 | $70.63 | $72.93 | 15,365,700 |
May 04 2021 | $69.38 | $71.45 | $69.16 | $71.25 | 19,634,100 |
May 03 2021 | $67.63 | $68.70 | $67.36 | $68.23 | 9,558,600 |
