| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $199.33 | $200.33 | $190.42 | $195.54 | 15,064,900 |
May 30 2024 | $199.33 | $200.64 | $195.32 | $196.26 | 12,245,300 |
May 29 2024 | $199.13 | $201.05 | $197.27 | $198.76 | 12,552,500 |
May 28 2024 | $207.32 | $207.51 | $201.66 | $203.36 | 12,485,400 |
May 24 2024 | $194.59 | $201.66 | $194.28 | $200.76 | 13,809,900 |
May 23 2024 | $196.49 | $198.46 | $190.32 | $192.56 | 14,475,100 |
May 22 2024 | $193.67 | $195.50 | $192.50 | $193.67 | 11,170,100 |
May 21 2024 | $187.07 | $192.77 | $186.83 | $191.69 | 11,498,800 |
May 20 2024 | $185.15 | $190.87 | $184.46 | $188.74 | 8,879,700 |
May 17 2024 | $184.10 | $186.53 | $183.12 | $185.02 | 5,799,700 |
May 16 2024 | $186.11 | $186.71 | $183.99 | $184.45 | 8,173,400 |
May 15 2024 | $181.34 | $187.14 | $181.33 | $185.73 | 11,349,100 |
May 14 2024 | $176.09 | $180.66 | $176.07 | $180.35 | 7,713,400 |
May 13 2024 | $174.82 | $176.30 | $174.56 | $175.81 | 6,384,800 |
May 10 2024 | $173.70 | $175.18 | $172.97 | $173.77 | 4,702,500 |
May 09 2024 | $172.74 | $173.42 | $171.26 | $172.31 | 5,513,500 |
May 08 2024 | $168.67 | $172.54 | $168.56 | $172.31 | 6,242,600 |
May 07 2024 | $174.13 | $175.90 | $171.05 | $171.93 | 8,011,100 |
May 06 2024 | $173.61 | $174.08 | $172.17 | $173.56 | 6,980,100 |
May 03 2024 | $173.93 | $174.83 | $169.69 | $171.45 | 10,043,900 |
May 02 2024 | $167.47 | $173.40 | $167.29 | $171.89 | 25,894,800 |
May 01 2024 | $157.01 | $161.90 | $156.32 | $156.62 | 13,113,600 |