| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $162.34 | $163.39 | $158.17 | $163.18 | 11,704,800 |
May 30 2024 | $161.54 | $163.06 | $161.25 | $162.25 | 4,384,400 |
May 29 2024 | $164.62 | $165.44 | $161.45 | $161.66 | 4,820,800 |
May 28 2024 | $165.02 | $166.65 | $163.35 | $166.56 | 5,749,700 |
May 24 2024 | $163.86 | $167.14 | $161.91 | $165.34 | 5,500,300 |
May 23 2024 | $160.07 | $164.30 | $159.83 | $163.30 | 7,411,500 |
May 22 2024 | $158.59 | $159.82 | $157.83 | $158.90 | 4,432,200 |
May 21 2024 | $156.07 | $159.31 | $155.49 | $159.09 | 5,071,300 |
May 20 2024 | $158.02 | $159.50 | $156.94 | $157.39 | 5,586,800 |
May 17 2024 | $159.90 | $159.96 | $157.21 | $157.99 | 5,946,300 |
May 16 2024 | $161.07 | $161.97 | $159.18 | $159.21 | 4,283,200 |
May 15 2024 | $158.10 | $161.80 | $157.34 | $161.53 | 7,133,300 |
May 14 2024 | $156.76 | $158.91 | $156.15 | $158.10 | 6,103,500 |
May 13 2024 | $161.14 | $161.17 | $156.98 | $157.61 | 7,768,600 |
May 10 2024 | $165.92 | $166.74 | $161.17 | $161.44 | 5,711,300 |
May 09 2024 | $166.76 | $167.33 | $165.15 | $165.51 | 4,968,800 |
May 08 2024 | $166.11 | $168.17 | $166.11 | $166.86 | 4,878,200 |
May 07 2024 | $165.82 | $168.77 | $165.24 | $166.78 | 4,781,800 |
May 06 2024 | $163.16 | $165.99 | $163.07 | $165.98 | 4,831,600 |
May 03 2024 | $163.34 | $163.34 | $160.09 | $162.16 | 3,968,600 |
May 02 2024 | $159.47 | $160.89 | $157.53 | $160.71 | 5,030,400 |
May 01 2024 | $160.64 | $161.36 | $156.94 | $157.81 | 4,775,800 |