| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $157.82 | $159.75 | $155.17 | $159.18 | 16,391,400 |
May 27 2022 | $159.38 | $160.63 | $158.03 | $160.56 | 5,853,600 |
May 26 2022 | $160.48 | $160.48 | $158.36 | $159.12 | 6,897,600 |
May 25 2022 | $160.07 | $160.97 | $158.76 | $159.26 | 6,558,900 |
May 24 2022 | $158.93 | $161.14 | $158.80 | $160.84 | 6,419,800 |
May 23 2022 | $157.47 | $159.54 | $157.35 | $159.10 | 7,040,800 |
May 20 2022 | $154.04 | $156.08 | $153.34 | $155.92 | 7,522,100 |
May 19 2022 | $153.93 | $154.00 | $152.14 | $153.24 | 6,874,500 |
May 18 2022 | $157.56 | $158.02 | $154.32 | $154.61 | 8,608,800 |
May 17 2022 | $157.45 | $158.31 | $155.57 | $157.54 | 5,751,100 |
May 16 2022 | $155.80 | $157.81 | $155.20 | $156.89 | 5,516,700 |
May 13 2022 | $157.43 | $157.60 | $154.88 | $155.80 | 7,732,200 |
May 12 2022 | $155.47 | $156.77 | $153.92 | $156.70 | 6,898,600 |
May 11 2022 | $155.02 | $157.10 | $154.95 | $155.17 | 6,138,900 |
May 10 2022 | $157.02 | $157.86 | $155.50 | $156.02 | 8,186,700 |
May 09 2022 | $154.57 | $157.31 | $153.81 | $156.23 | 7,855,200 |
May 06 2022 | $154.30 | $155.82 | $153.90 | $155.38 | 6,434,000 |
May 05 2022 | $158.07 | $158.32 | $154.41 | $155.72 | 7,089,200 |
May 04 2022 | $156.95 | $159.02 | $156.07 | $158.75 | 5,923,000 |
May 03 2022 | $157.52 | $159.13 | $156.53 | $157.07 | 5,898,700 |
May 02 2022 | $158.99 | $159.82 | $155.96 | $157.38 | 7,145,400 |
April 29 2022 | $160.78 | $160.83 | $158.75 | $158.98 | 8,463,100 |
April 28 2022 | $160.56 | $162.54 | $160.27 | $161.63 | 9,403,900 |
April 27 2022 | $162.31 | $162.83 | $160.11 | $160.43 | 11,090,100 |
April 26 2022 | $163.07 | $164.37 | $162.26 | $162.70 | 10,190,000 |