| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $93.16 | $93.84 | $92.66 | $93.06 | 24,926,100 |
May 30 2023 | $94.07 | $94.83 | $93.45 | $94.75 | 11,938,000 |
May 26 2023 | $96.97 | $97.40 | $95.47 | $95.60 | 12,370,300 |
May 25 2023 | $96.48 | $96.93 | $95.36 | $96.23 | 14,316,500 |
May 24 2023 | $97.80 | $98.82 | $97.20 | $97.99 | 16,340,300 |
May 23 2023 | $96.53 | $98.56 | $96.31 | $96.90 | 14,394,400 |
May 22 2023 | $96.39 | $97.49 | $95.52 | $95.60 | 12,882,000 |
May 19 2023 | $97.06 | $97.49 | $96.37 | $96.78 | 13,359,600 |
May 18 2023 | $95.22 | $96.46 | $94.84 | $96.33 | 12,005,600 |
May 17 2023 | $94.16 | $95.84 | $93.67 | $95.46 | 14,064,700 |
May 16 2023 | $95.29 | $95.45 | $92.91 | $93.37 | 14,795,200 |
May 15 2023 | $96.09 | $96.47 | $95.25 | $95.69 | 13,715,600 |
May 12 2023 | $95.99 | $96.62 | $94.61 | $95.51 | 12,613,300 |
May 11 2023 | $96.15 | $96.45 | $94.74 | $95.52 | 17,165,900 |
May 10 2023 | $99.08 | $99.33 | $96.35 | $97.28 | 14,884,800 |
May 09 2023 | $97.82 | $99.53 | $97.70 | $98.54 | 11,370,800 |
May 08 2023 | $99.77 | $100.20 | $98.45 | $98.52 | 11,187,800 |
May 05 2023 | $98.01 | $98.81 | $97.09 | $98.13 | 14,968,200 |
May 04 2023 | $97.42 | $98.19 | $95.63 | $95.74 | 17,177,200 |
May 03 2023 | $98.49 | $99.15 | $97.30 | $97.45 | 16,212,300 |
May 02 2023 | $102.88 | $102.88 | $98.68 | $99.41 | 24,324,100 |
May 01 2023 | $104.73 | $105.91 | $103.34 | $103.54 | 17,355,000 |