| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $77.30 | $77.84 | $76.52 | $77.68 | 20,023,891 |
May 30 2024 | $78.20 | $79.52 | $78.03 | $78.96 | 13,895,740 |
May 29 2024 | $78.09 | $78.69 | $77.57 | $78.39 | 18,448,529 |
May 28 2024 | $80.12 | $81.03 | $79.36 | $79.90 | 15,211,750 |
May 24 2024 | $79.82 | $81.86 | $79.06 | $80.57 | 41,456,367 |
May 23 2024 | $80.74 | $82.24 | $79.37 | $80.12 | 23,930,260 |
May 22 2024 | $83.89 | $84.41 | $81.98 | $81.98 | 19,717,820 |
May 21 2024 | $85.79 | $86.43 | $84.60 | $85.40 | 16,512,391 |
May 20 2024 | $86.73 | $88.49 | $86.21 | $87.53 | 16,737,221 |
May 17 2024 | $86.86 | $89.70 | $86.10 | $87.79 | 35,152,879 |
May 16 2024 | $81.27 | $86.75 | $80.96 | $85.97 | 47,259,473 |
May 15 2024 | $79.71 | $80.44 | $79.11 | $80.31 | 17,803,260 |
May 14 2024 | $78.98 | $79.83 | $77.06 | $78.84 | 44,687,711 |
May 13 2024 | $82.01 | $84.28 | $81.90 | $83.88 | 32,010,689 |
May 10 2024 | $79.40 | $79.84 | $79.10 | $79.36 | 10,819,570 |
May 09 2024 | $78.83 | $79.24 | $78.04 | $78.79 | 9,627,274 |
May 08 2024 | $77.26 | $78.32 | $77.15 | $77.80 | 11,327,090 |
May 07 2024 | $79.25 | $79.25 | $78.15 | $78.70 | 14,589,100 |
May 06 2024 | $81.06 | $81.52 | $79.82 | $80.86 | 11,826,080 |
May 03 2024 | $80.58 | $80.68 | $79.03 | $80.64 | 19,355,811 |
May 02 2024 | $76.93 | $80.73 | $76.51 | $79.65 | 36,663,859 |
May 01 2024 | $74.36 | $75.61 | $74.24 | $74.87 | 10,568,660 |
