| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $146.08 | $149.95 | $145.40 | $148.90 | 1,092,156 |
May 30 2023 | $151.85 | $151.85 | $144.57 | $148.01 | 2,294,417 |
May 26 2023 | $148.00 | $151.01 | $146.82 | $150.31 | 1,009,976 |
May 25 2023 | $149.35 | $149.85 | $147.54 | $147.65 | 1,107,421 |
May 24 2023 | $145.70 | $148.54 | $144.81 | $147.04 | 1,085,505 |
May 23 2023 | $148.16 | $151.16 | $147.48 | $147.67 | 1,445,619 |
May 22 2023 | $148.65 | $150.82 | $148.21 | $148.60 | 973,202 |
May 19 2023 | $151.21 | $152.30 | $148.45 | $149.43 | 1,221,572 |
May 18 2023 | $145.46 | $152.07 | $144.76 | $151.48 | 1,667,130 |
May 17 2023 | $146.79 | $147.55 | $145.45 | $146.00 | 1,226,158 |
May 16 2023 | $144.22 | $146.84 | $143.04 | $146.32 | 1,355,173 |
May 15 2023 | $141.87 | $144.30 | $141.10 | $144.22 | 1,502,515 |
May 12 2023 | $146.70 | $147.08 | $141.12 | $142.53 | 1,686,952 |
May 11 2023 | $148.16 | $149.62 | $146.62 | $147.06 | 1,319,478 |
May 10 2023 | $145.00 | $147.99 | $143.57 | $147.74 | 1,715,127 |
May 09 2023 | $143.58 | $144.84 | $142.92 | $143.70 | 1,374,035 |
May 08 2023 | $141.96 | $146.00 | $141.96 | $144.53 | 1,851,170 |
May 05 2023 | $141.32 | $142.39 | $139.29 | $141.75 | 1,234,203 |
May 04 2023 | $137.48 | $140.95 | $136.59 | $140.48 | 1,607,934 |
May 03 2023 | $135.91 | $140.99 | $135.91 | $138.06 | 1,670,083 |
May 02 2023 | $138.02 | $138.16 | $135.04 | $136.39 | 1,390,027 |
May 01 2023 | $134.00 | $138.50 | $133.88 | $138.43 | 1,530,793 |
