| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $73.09 | $73.68 | $71.70 | $71.79 | 7,405,273 |
May 30 2023 | $74.57 | $74.78 | $73.24 | $73.90 | 3,433,477 |
May 26 2023 | $74.66 | $74.96 | $74.14 | $74.58 | 3,333,730 |
May 25 2023 | $74.28 | $74.79 | $73.36 | $74.66 | 3,731,042 |
May 24 2023 | $77.28 | $77.47 | $74.60 | $74.62 | 4,942,590 |
May 23 2023 | $78.25 | $79.12 | $77.44 | $77.47 | 4,324,975 |
May 22 2023 | $76.07 | $78.50 | $75.64 | $78.25 | 5,008,011 |
May 19 2023 | $77.13 | $77.30 | $75.91 | $76.19 | 3,229,080 |
May 18 2023 | $75.73 | $76.81 | $75.44 | $76.66 | 3,485,503 |
May 17 2023 | $74.58 | $76.02 | $74.27 | $75.92 | 4,279,288 |
May 16 2023 | $75.78 | $75.81 | $74.27 | $74.27 | 4,476,748 |
May 15 2023 | $75.84 | $76.41 | $75.23 | $76.15 | 2,878,772 |
May 12 2023 | $76.70 | $76.74 | $75.23 | $75.99 | 2,937,496 |
May 11 2023 | $76.16 | $76.54 | $75.63 | $76.37 | 3,317,704 |
May 10 2023 | $76.84 | $77.07 | $75.48 | $76.46 | 3,281,944 |
May 09 2023 | $76.90 | $77.11 | $76.09 | $76.39 | 3,733,194 |
May 08 2023 | $78.48 | $78.76 | $77.03 | $77.56 | 2,504,424 |
May 05 2023 | $77.90 | $78.42 | $77.34 | $78.32 | 2,324,785 |
May 04 2023 | $77.71 | $78.04 | $76.36 | $77.18 | 3,543,987 |
May 03 2023 | $78.43 | $79.27 | $77.81 | $77.93 | 2,459,096 |
May 02 2023 | $79.96 | $80.10 | $77.80 | $78.04 | 3,602,352 |
May 01 2023 | $80.59 | $80.96 | $80.00 | $80.22 | 2,738,003 |
