| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $118.03 | $118.40 | $117.16 | $117.51 | 26,646,800 |
May 30 2019 | $119.01 | $119.48 | $118.55 | $119.45 | 16,829,600 |
May 29 2019 | $119.12 | $119.13 | $117.85 | $118.70 | 22,763,100 |
May 28 2019 | $120.64 | $121.61 | $119.76 | $119.86 | 23,128,400 |
May 24 2019 | $120.57 | $121.06 | $119.68 | $119.94 | 14,123,400 |
May 23 2019 | $119.90 | $119.99 | $118.51 | $119.88 | 23,603,800 |
May 22 2019 | $120.30 | $121.84 | $120.20 | $121.30 | 15,396,500 |
May 21 2019 | $121.07 | $121.16 | $120.26 | $120.56 | 15,293,300 |
May 20 2019 | $120.20 | $121.22 | $119.48 | $119.92 | 23,706,900 |
May 17 2019 | $121.90 | $123.95 | $121.53 | $121.68 | 25,770,500 |
May 16 2019 | $120.42 | $122.92 | $120.15 | $122.49 | 30,112,200 |
May 15 2019 | $118.06 | $120.38 | $117.52 | $119.73 | 24,722,700 |
May 14 2019 | $117.25 | $119.15 | $117.09 | $118.07 | 25,266,300 |
May 13 2019 | $117.48 | $118.84 | $116.47 | $116.76 | 33,944,900 |
May 10 2019 | $118.24 | $121.10 | $117.20 | $120.34 | 30,915,100 |
May 09 2019 | $117.65 | $119.07 | $116.97 | $118.80 | 27,235,800 |
May 08 2019 | $118.74 | $119.62 | $118.09 | $118.80 | 28,419,000 |
May 07 2019 | $119.70 | $120.39 | $117.58 | $118.81 | 36,017,700 |
May 06 2019 | $119.64 | $121.69 | $119.37 | $121.30 | 24,239,800 |
May 03 2019 | $120.56 | $122.52 | $120.45 | $122.01 | 24,911,100 |
May 02 2019 | $121.14 | $121.16 | $118.81 | $119.47 | 27,350,200 |
May 01 2019 | $123.56 | $123.67 | $120.88 | $121.05 | 26,821,700 |
