| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $162.14 | $163.18 | $157.97 | $162.98 | 11,704,800 |
May 30 2024 | $161.34 | $162.86 | $161.05 | $162.05 | 4,384,400 |
May 29 2024 | $164.42 | $165.24 | $161.25 | $161.46 | 4,820,800 |
May 28 2024 | $164.81 | $166.44 | $163.15 | $166.35 | 5,749,700 |
May 24 2024 | $163.66 | $166.93 | $161.70 | $165.14 | 5,500,300 |
May 23 2024 | $159.87 | $164.09 | $159.63 | $163.10 | 7,411,500 |
May 22 2024 | $158.39 | $159.62 | $157.64 | $158.70 | 4,432,200 |
May 21 2024 | $155.87 | $159.11 | $155.30 | $158.89 | 5,071,300 |
May 20 2024 | $157.83 | $159.31 | $156.74 | $157.19 | 5,586,800 |
May 17 2024 | $159.70 | $159.76 | $157.02 | $157.80 | 5,946,300 |
May 16 2024 | $160.87 | $161.77 | $158.98 | $159.01 | 4,283,200 |
May 15 2024 | $157.90 | $161.60 | $157.14 | $161.33 | 7,133,300 |
May 14 2024 | $156.56 | $158.71 | $155.96 | $157.90 | 6,103,500 |
May 13 2024 | $160.94 | $160.97 | $156.78 | $157.41 | 7,768,600 |
May 10 2024 | $165.71 | $166.53 | $160.97 | $161.24 | 5,711,300 |
May 09 2024 | $166.55 | $167.12 | $164.94 | $165.31 | 4,968,800 |
May 08 2024 | $165.90 | $167.96 | $165.90 | $166.65 | 4,878,200 |
May 07 2024 | $165.61 | $168.56 | $165.03 | $166.57 | 4,781,800 |
May 06 2024 | $162.96 | $165.78 | $162.87 | $165.77 | 4,831,600 |
May 03 2024 | $163.14 | $163.14 | $159.89 | $161.96 | 3,968,600 |
May 02 2024 | $159.28 | $160.69 | $157.33 | $160.51 | 5,030,400 |
May 01 2024 | $160.44 | $161.16 | $156.74 | $157.61 | 4,775,800 |