| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $81.39 | $82.36 | $80.22 | $81.64 | 8,264,200 |
May 30 2024 | $81.87 | $82.62 | $81.06 | $81.16 | 1,253,800 |
May 29 2024 | $82.05 | $82.36 | $79.43 | $81.26 | 1,255,900 |
May 28 2024 | $80.24 | $83.21 | $79.52 | $82.83 | 1,674,100 |
May 24 2024 | $79.67 | $80.88 | $79.23 | $80.64 | 1,410,900 |
May 23 2024 | $83.73 | $83.73 | $79.32 | $79.46 | 1,982,800 |
May 22 2024 | $82.21 | $84.87 | $81.36 | $84.45 | 2,031,000 |
May 21 2024 | $83.35 | $83.45 | $79.78 | $82.21 | 1,924,300 |
May 20 2024 | $85.15 | $85.74 | $83.45 | $84.85 | 1,274,000 |
May 17 2024 | $83.79 | $85.28 | $82.30 | $84.91 | 2,300,600 |
May 16 2024 | $87.16 | $87.45 | $81.70 | $82.81 | 2,370,100 |
May 15 2024 | $87.42 | $87.42 | $85.80 | $86.60 | 1,542,600 |
May 14 2024 | $83.16 | $88.71 | $82.94 | $87.37 | 2,005,700 |
May 13 2024 | $85.76 | $86.45 | $83.57 | $83.99 | 1,632,700 |
May 10 2024 | $86.19 | $86.85 | $84.34 | $85.33 | 2,007,400 |
May 09 2024 | $87.83 | $90.16 | $85.68 | $85.71 | 3,093,400 |
May 08 2024 | $83.40 | $88.68 | $82.27 | $88.28 | 2,917,600 |
May 07 2024 | $79.66 | $84.25 | $78.85 | $84.01 | 3,400,800 |
May 06 2024 | $77.14 | $81.39 | $77.14 | $79.75 | 2,320,200 |
May 03 2024 | $78.23 | $78.92 | $75.64 | $76.50 | 1,782,000 |
May 02 2024 | $78.54 | $79.85 | $77.25 | $78.21 | 1,751,500 |
May 01 2024 | $74.48 | $79.10 | $74.46 | $78.41 | 2,467,000 |
