| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $266.81 | $269.00 | $263.29 | $266.16 | 37,827,700 |
May 27 2022 | $262.84 | $267.60 | $261.94 | $267.50 | 26,910,800 |
May 26 2022 | $256.77 | $261.50 | $255.94 | $260.32 | 25,002,100 |
May 25 2022 | $252.72 | $259.03 | $251.73 | $257.01 | 28,547,900 |
May 24 2022 | $252.48 | $255.84 | $248.18 | $254.17 | 29,043,900 |
May 23 2022 | $250.13 | $256.01 | $248.11 | $255.18 | 33,175,400 |
May 20 2022 | $251.84 | $253.11 | $241.27 | $247.26 | 39,199,300 |
May 19 2022 | $248.57 | $252.26 | $246.59 | $247.83 | 32,692,300 |
May 18 2022 | $257.48 | $258.07 | $247.46 | $248.75 | 31,356,000 |
May 17 2022 | $259.92 | $262.09 | $256.35 | $260.61 | 28,828,800 |
May 16 2022 | $253.91 | $259.64 | $249.83 | $255.42 | 32,550,900 |
May 13 2022 | $251.36 | $256.92 | $249.41 | $255.05 | 34,925,100 |
May 12 2022 | $251.70 | $253.83 | $244.20 | $249.41 | 51,033,800 |
May 11 2022 | $259.50 | $265.05 | $253.27 | $254.49 | 48,975,900 |
May 10 2022 | $265.37 | $267.38 | $258.90 | $263.23 | 39,336,400 |
May 09 2022 | $263.78 | $266.02 | $257.19 | $258.42 | 47,726,000 |
May 06 2022 | $268.42 | $272.75 | $264.96 | $268.34 | 37,780,300 |
May 05 2022 | $278.90 | $279.69 | $267.96 | $270.90 | 43,260,400 |
May 04 2022 | $276.02 | $284.11 | $270.29 | $283.23 | 33,599,300 |
May 03 2022 | $277.35 | $277.52 | $273.63 | $275.22 | 25,978,600 |
May 02 2022 | $271.25 | $278.31 | $269.79 | $277.85 | 35,151,100 |
