| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $76.67 | $77.01 | $75.96 | $76.82 | 8,238,800 |
May 30 2023 | $76.46 | $77.37 | $76.13 | $76.58 | 8,654,900 |
May 26 2023 | $76.83 | $77.51 | $75.21 | $75.62 | 9,655,500 |
May 25 2023 | $79.15 | $79.27 | $76.41 | $77.55 | 12,202,000 |
May 24 2023 | $80.89 | $81.64 | $80.44 | $81.21 | 6,787,500 |
May 23 2023 | $82.59 | $82.80 | $80.84 | $80.88 | 5,459,700 |
May 22 2023 | $82.73 | $83.46 | $82.63 | $83.08 | 4,699,200 |
May 19 2023 | $82.79 | $83.42 | $82.62 | $82.92 | 6,819,500 |
May 18 2023 | $82.02 | $82.85 | $81.79 | $82.63 | 4,536,100 |
May 17 2023 | $82.65 | $82.70 | $81.49 | $82.23 | 6,632,000 |
May 16 2023 | $82.47 | $83.00 | $82.45 | $82.52 | 3,888,900 |
May 15 2023 | $82.72 | $83.46 | $82.55 | $82.90 | 4,053,200 |
May 12 2023 | $82.23 | $82.59 | $81.57 | $82.50 | 4,450,100 |
May 11 2023 | $82.89 | $83.01 | $82.19 | $82.63 | 3,995,700 |
May 10 2023 | $83.70 | $83.92 | $82.62 | $83.00 | 3,599,300 |
May 09 2023 | $83.72 | $83.72 | $82.90 | $83.17 | 3,245,400 |
May 08 2023 | $83.14 | $83.84 | $82.85 | $83.72 | 3,287,600 |
May 05 2023 | $83.21 | $83.79 | $83.12 | $83.60 | 4,332,700 |
May 04 2023 | $83.54 | $83.67 | $82.41 | $82.87 | 4,780,900 |
May 03 2023 | $83.97 | $85.42 | $83.87 | $84.18 | 6,964,300 |
May 02 2023 | $83.73 | $84.47 | $83.01 | $83.76 | 5,135,000 |
May 01 2023 | $84.31 | $84.91 | $84.09 | $84.18 | 5,502,300 |
