| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $162.76 | $163.81 | $158.58 | $163.61 | 11,704,800 |
May 30 2024 | $161.96 | $163.49 | $161.67 | $162.67 | 4,384,400 |
May 29 2024 | $165.05 | $165.87 | $161.87 | $162.08 | 4,820,800 |
May 28 2024 | $165.45 | $167.08 | $163.77 | $166.99 | 5,749,700 |
May 24 2024 | $164.29 | $167.58 | $162.33 | $165.77 | 5,500,300 |
May 23 2024 | $160.48 | $164.72 | $160.25 | $163.72 | 7,411,500 |
May 22 2024 | $159.00 | $160.24 | $158.25 | $159.32 | 4,432,200 |
May 21 2024 | $156.47 | $159.72 | $155.90 | $159.50 | 5,071,300 |
May 20 2024 | $158.43 | $159.92 | $157.34 | $157.80 | 5,586,800 |
May 17 2024 | $160.32 | $160.38 | $157.62 | $158.40 | 5,946,300 |
May 16 2024 | $161.48 | $162.40 | $159.59 | $159.62 | 4,283,200 |
May 15 2024 | $158.51 | $162.22 | $157.75 | $161.95 | 7,133,300 |
May 14 2024 | $157.17 | $159.33 | $156.56 | $158.51 | 6,103,500 |
May 13 2024 | $161.56 | $161.59 | $157.38 | $158.02 | 7,768,600 |
May 10 2024 | $166.35 | $167.17 | $161.59 | $161.86 | 5,711,300 |
May 09 2024 | $167.19 | $167.77 | $165.58 | $165.94 | 4,968,800 |
May 08 2024 | $166.54 | $168.61 | $166.54 | $167.29 | 4,878,200 |
May 07 2024 | $166.25 | $169.21 | $165.67 | $167.21 | 4,781,800 |
May 06 2024 | $163.59 | $166.42 | $163.50 | $166.41 | 4,831,600 |
May 03 2024 | $163.76 | $163.76 | $160.50 | $162.58 | 3,968,600 |
May 02 2024 | $159.89 | $161.31 | $157.94 | $161.13 | 5,030,400 |
May 01 2024 | $161.06 | $161.78 | $157.34 | $158.22 | 4,775,800 |
