| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2023 | $95.57 | $96.70 | $94.76 | $95.87 | 703,700 |
May 30 2023 | $94.61 | $96.68 | $94.61 | $95.69 | 391,900 |
May 26 2023 | $96.42 | $96.42 | $94.40 | $94.72 | 514,900 |
May 25 2023 | $96.05 | $97.06 | $94.94 | $96.07 | 479,500 |
May 24 2023 | $95.85 | $97.48 | $95.29 | $96.64 | 604,900 |
May 23 2023 | $95.64 | $96.57 | $94.85 | $95.74 | 659,600 |
May 22 2023 | $96.47 | $98.66 | $95.48 | $96.46 | 805,800 |
May 19 2023 | $98.01 | $98.21 | $94.63 | $96.17 | 938,800 |
May 18 2023 | $95.83 | $99.07 | $95.83 | $98.40 | 1,299,900 |
May 17 2023 | $101.24 | $101.95 | $93.61 | $95.48 | 2,367,700 |
May 16 2023 | $101.24 | $103.36 | $99.86 | $102.99 | 1,120,000 |
May 15 2023 | $98.93 | $103.11 | $98.53 | $101.42 | 828,000 |
May 12 2023 | $98.79 | $100.12 | $98.48 | $99.51 | 429,600 |
May 11 2023 | $99.98 | $99.98 | $98.75 | $99.08 | 483,700 |
May 10 2023 | $100.54 | $101.61 | $99.09 | $99.40 | 659,900 |
May 09 2023 | $100.70 | $102.65 | $100.06 | $100.09 | 669,800 |
May 08 2023 | $101.48 | $101.55 | $100.45 | $100.62 | 499,500 |
May 05 2023 | $100.79 | $102.01 | $98.99 | $101.11 | 999,300 |
May 04 2023 | $102.27 | $103.93 | $99.70 | $99.77 | 683,800 |
May 03 2023 | $100.62 | $102.77 | $100.49 | $102.32 | 1,018,700 |
May 02 2023 | $102.32 | $102.66 | $100.01 | $100.03 | 836,300 |
May 01 2023 | $101.13 | $102.83 | $101.13 | $102.64 | 477,300 |