| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $64.99 | $65.22 | $63.79 | $64.57 | 6,403,100 |
May 30 2023 | $64.76 | $65.26 | $64.39 | $65.17 | 2,387,700 |
May 26 2023 | $64.53 | $64.90 | $64.02 | $64.37 | 2,493,400 |
May 25 2023 | $65.01 | $65.57 | $64.70 | $65.00 | 2,302,300 |
May 24 2023 | $64.49 | $65.03 | $63.92 | $64.26 | 2,388,000 |
May 23 2023 | $64.91 | $64.92 | $63.67 | $64.19 | 4,263,800 |
May 22 2023 | $67.63 | $68.33 | $65.82 | $65.88 | 2,771,900 |
May 19 2023 | $68.66 | $68.76 | $67.14 | $67.60 | 2,237,400 |
May 18 2023 | $67.98 | $68.93 | $67.57 | $68.55 | 2,702,100 |
May 17 2023 | $67.66 | $68.26 | $67.35 | $67.92 | 2,595,100 |
May 16 2023 | $66.29 | $68.09 | $66.08 | $67.78 | 3,037,400 |
May 15 2023 | $66.70 | $67.12 | $66.28 | $66.99 | 2,431,100 |
May 12 2023 | $66.68 | $67.31 | $66.13 | $66.87 | 2,560,000 |
May 11 2023 | $66.40 | $66.70 | $65.95 | $66.57 | 1,939,100 |
May 10 2023 | $66.72 | $66.96 | $65.49 | $66.25 | 3,006,200 |
May 09 2023 | $66.41 | $67.16 | $66.10 | $66.19 | 3,538,200 |
May 08 2023 | $65.18 | $66.36 | $65.12 | $66.23 | 2,101,400 |
May 05 2023 | $65.23 | $65.69 | $64.54 | $65.49 | 2,454,600 |
May 04 2023 | $65.03 | $65.47 | $64.32 | $64.86 | 3,393,800 |
May 03 2023 | $64.50 | $65.68 | $64.47 | $64.97 | 4,048,100 |
May 02 2023 | $64.27 | $64.43 | $63.23 | $64.27 | 3,898,400 |
May 01 2023 | $65.52 | $65.86 | $64.07 | $64.28 | 3,758,400 |