| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $159.52 | $161.46 | $156.84 | $160.89 | 16,391,400 |
May 27 2022 | $161.10 | $162.35 | $159.72 | $162.29 | 5,853,600 |
May 26 2022 | $162.21 | $162.21 | $160.06 | $160.83 | 6,897,600 |
May 25 2022 | $161.79 | $162.70 | $160.47 | $160.97 | 6,558,900 |
May 24 2022 | $160.64 | $162.87 | $160.50 | $162.56 | 6,419,800 |
May 23 2022 | $159.16 | $161.25 | $159.03 | $160.81 | 7,040,800 |
May 20 2022 | $155.69 | $157.75 | $154.98 | $157.59 | 7,522,100 |
May 19 2022 | $155.58 | $155.65 | $153.77 | $154.88 | 6,874,500 |
May 18 2022 | $159.25 | $159.72 | $155.98 | $156.27 | 8,608,800 |
May 17 2022 | $159.14 | $160.01 | $157.24 | $159.23 | 5,751,100 |
May 16 2022 | $157.48 | $159.51 | $156.87 | $158.57 | 5,516,700 |
May 13 2022 | $159.12 | $159.29 | $156.54 | $157.48 | 7,732,200 |
May 12 2022 | $157.14 | $158.45 | $155.57 | $158.38 | 6,898,600 |
May 11 2022 | $156.68 | $158.78 | $156.61 | $156.83 | 6,138,900 |
May 10 2022 | $158.70 | $159.55 | $157.16 | $157.69 | 8,186,700 |
May 09 2022 | $156.23 | $159.00 | $155.46 | $157.90 | 7,855,200 |
May 06 2022 | $155.95 | $157.49 | $155.55 | $157.05 | 6,434,000 |
May 05 2022 | $159.76 | $160.02 | $156.07 | $157.40 | 7,089,200 |
May 04 2022 | $158.63 | $160.73 | $157.74 | $160.46 | 5,923,000 |
May 03 2022 | $159.21 | $160.84 | $158.21 | $158.76 | 5,898,700 |
May 02 2022 | $160.70 | $161.54 | $157.64 | $159.07 | 7,145,400 |
April 29 2022 | $162.51 | $162.55 | $160.46 | $160.69 | 8,463,100 |
April 28 2022 | $162.28 | $164.29 | $161.99 | $163.36 | 9,403,900 |
April 27 2022 | $164.06 | $164.57 | $161.83 | $162.15 | 11,090,100 |
April 26 2022 | $164.82 | $166.13 | $164.00 | $164.45 | 10,190,000 |