| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $99.51 | $102.02 | $99.40 | $101.85 | 14,735,800 |
May 30 2024 | $99.14 | $100.05 | $98.97 | $99.68 | 7,300,600 |
May 29 2024 | $99.74 | $100.06 | $98.77 | $98.88 | 7,376,300 |
May 28 2024 | $99.35 | $100.82 | $98.95 | $100.41 | 7,813,100 |
May 24 2024 | $98.85 | $100.07 | $98.69 | $99.74 | 6,451,600 |
May 23 2024 | $100.94 | $100.97 | $98.28 | $98.66 | 10,504,000 |
May 22 2024 | $100.94 | $101.77 | $100.71 | $100.98 | 7,190,300 |
May 21 2024 | $100.95 | $101.64 | $100.68 | $100.97 | 7,333,300 |
May 20 2024 | $101.28 | $101.61 | $100.49 | $100.86 | 7,667,400 |
May 17 2024 | $101.58 | $101.76 | $101.00 | $101.20 | 7,356,000 |
May 16 2024 | $101.00 | $101.97 | $100.80 | $101.32 | 9,476,700 |
May 15 2024 | $103.53 | $103.78 | $99.38 | $100.73 | 20,745,600 |
May 14 2024 | $103.21 | $103.89 | $102.87 | $103.26 | 11,278,400 |
May 13 2024 | $103.50 | $104.53 | $103.50 | $103.73 | 9,666,400 |
May 10 2024 | $104.80 | $104.90 | $103.33 | $103.69 | 15,884,600 |
May 09 2024 | $102.55 | $104.03 | $102.32 | $103.70 | 15,096,000 |
May 08 2024 | $102.82 | $104.37 | $102.37 | $103.35 | 15,238,100 |
May 07 2024 | $105.12 | $105.74 | $102.14 | $103.30 | 55,084,600 |
May 06 2024 | $112.52 | $114.62 | $111.89 | $114.16 | 16,303,200 |
May 03 2024 | $111.29 | $111.85 | $110.56 | $111.41 | 7,411,100 |
May 02 2024 | $109.22 | $110.63 | $108.37 | $110.39 | 6,799,800 |
May 01 2024 | $109.08 | $109.77 | $108.03 | $108.29 | 6,338,400 |
