| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $134.49 | $134.61 | $129.15 | $131.25 | 73,091,320 |
May 30 2024 | $136.23 | $136.61 | $133.93 | $134.76 | 21,728,280 |
May 29 2024 | $138.22 | $138.22 | $136.63 | $137.39 | 26,860,550 |
May 28 2024 | $139.30 | $140.01 | $137.57 | $139.54 | 22,918,860 |
May 24 2024 | $138.29 | $139.65 | $137.52 | $139.08 | 16,729,960 |
May 23 2024 | $141.12 | $141.17 | $136.14 | $137.65 | 31,038,990 |
May 22 2024 | $137.91 | $138.80 | $136.75 | $137.54 | 21,002,120 |
May 21 2024 | $138.18 | $139.24 | $137.66 | $138.23 | 15,332,510 |
May 20 2024 | $137.91 | $139.98 | $137.63 | $139.70 | 27,169,950 |
May 17 2024 | $139.54 | $140.24 | $136.51 | $137.84 | 18,173,670 |
May 16 2024 | $140.88 | $142.79 | $138.81 | $139.51 | 28,395,030 |
May 15 2024 | $136.33 | $142.16 | $135.34 | $141.88 | 32,757,380 |
May 14 2024 | $131.62 | $136.53 | $130.98 | $136.34 | 19,420,290 |
May 13 2024 | $133.17 | $134.20 | $131.40 | $132.14 | 18,507,030 |
May 10 2024 | $129.94 | $132.78 | $129.94 | $131.67 | 16,299,530 |
May 09 2024 | $130.19 | $130.56 | $128.63 | $128.99 | 12,169,550 |
May 08 2024 | $127.79 | $132.17 | $127.29 | $130.94 | 13,917,640 |
May 07 2024 | $130.05 | $130.31 | $128.11 | $128.74 | 12,412,830 |
May 06 2024 | $127.07 | $129.49 | $125.97 | $129.45 | 16,287,080 |
May 03 2024 | $124.38 | $126.84 | $123.21 | $126.27 | 24,897,550 |
May 02 2024 | $124.11 | $124.92 | $120.85 | $122.36 | 29,479,680 |
May 01 2024 | $126.29 | $127.68 | $122.64 | $122.78 | 30,957,830 |
