| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $129.16 | $131.91 | $126.95 | $130.91 | 816,213 |
May 30 2023 | $127.63 | $131.61 | $127.55 | $129.95 | 856,602 |
May 26 2023 | $126.02 | $126.90 | $124.24 | $126.60 | 628,290 |
May 25 2023 | $125.16 | $126.98 | $124.43 | $126.23 | 632,571 |
May 24 2023 | $125.26 | $126.30 | $124.18 | $126.05 | 982,869 |
May 23 2023 | $132.79 | $133.37 | $125.42 | $125.57 | 1,123,690 |
May 22 2023 | $133.41 | $135.31 | $133.08 | $133.79 | 467,133 |
May 19 2023 | $135.23 | $135.23 | $133.14 | $133.18 | 605,561 |
May 18 2023 | $132.95 | $134.79 | $132.56 | $134.38 | 556,928 |
May 17 2023 | $133.54 | $134.20 | $131.84 | $132.96 | 671,307 |
May 16 2023 | $135.77 | $137.23 | $132.44 | $132.97 | 1,159,141 |
May 15 2023 | $137.88 | $138.00 | $134.83 | $136.58 | 887,864 |
May 12 2023 | $139.18 | $139.59 | $137.18 | $138.03 | 333,832 |
May 11 2023 | $139.19 | $139.64 | $137.24 | $138.52 | 489,233 |
May 10 2023 | $142.93 | $142.93 | $138.90 | $140.01 | 498,272 |
May 09 2023 | $141.54 | $142.08 | $139.02 | $141.60 | 379,219 |
May 08 2023 | $140.83 | $142.42 | $140.53 | $141.65 | 311,381 |
May 05 2023 | $140.89 | $142.21 | $139.95 | $141.27 | 344,561 |
May 04 2023 | $140.32 | $140.53 | $137.58 | $139.57 | 438,748 |
May 03 2023 | $142.96 | $143.59 | $139.99 | $141.02 | 789,528 |
May 02 2023 | $145.46 | $146.01 | $140.32 | $142.39 | 746,563 |
May 01 2023 | $148.83 | $150.48 | $146.33 | $146.60 | 619,864 |
