| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $175.74 | $177.23 | $173.51 | $176.24 | 42,130,400 |
May 28 2020 | $173.83 | $177.11 | $173.48 | $174.46 | 33,810,200 |
May 27 2020 | $173.31 | $175.03 | $169.85 | $174.86 | 39,517,100 |
May 26 2020 | $179.22 | $179.37 | $174.18 | $174.63 | 36,073,600 |
May 22 2020 | $176.19 | $177.41 | $175.56 | $176.49 | 20,826,900 |
May 21 2020 | $178.31 | $179.53 | $176.28 | $176.42 | 29,119,500 |
May 20 2020 | $177.74 | $178.74 | $176.91 | $178.56 | 31,261,300 |
May 19 2020 | $177.46 | $178.97 | $175.98 | $176.12 | 26,799,100 |
May 18 2020 | $178.15 | $178.58 | $176.44 | $177.35 | 35,264,500 |
May 15 2020 | $171.74 | $179.41 | $169.76 | $175.67 | 46,610,400 |
May 14 2020 | $170.28 | $173.30 | $168.49 | $173.15 | 41,873,900 |
May 13 2020 | $175.08 | $176.52 | $169.32 | $172.40 | 44,711,500 |
May 12 2020 | $179.16 | $179.39 | $174.84 | $175.05 | 32,038,200 |
May 11 2020 | $175.66 | $179.84 | $175.37 | $179.10 | 30,892,700 |
May 08 2020 | $177.41 | $177.43 | $175.86 | $177.13 | 30,877,800 |
May 07 2020 | $176.64 | $177.00 | $175.11 | $176.09 | 28,316,000 |
May 06 2020 | $174.63 | $176.67 | $174.20 | $175.07 | 32,139,300 |
May 05 2020 | $173.23 | $176.14 | $172.54 | $173.37 | 36,839,200 |
May 04 2020 | $167.35 | $171.68 | $166.69 | $171.53 | 30,372,900 |
May 01 2020 | $168.61 | $171.33 | $166.89 | $167.43 | 39,370,500 |
