| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $94.78 | $95.15 | $93.88 | $94.51 | 9,620,000 |
May 30 2018 | $95.49 | $95.54 | $94.46 | $94.99 | 7,216,400 |
May 29 2018 | $95.54 | $96.58 | $94.42 | $94.72 | 11,270,400 |
May 25 2018 | $97.15 | $97.86 | $96.88 | $97.10 | 6,982,700 |
May 24 2018 | $97.68 | $97.73 | $96.16 | $97.02 | 7,474,100 |
May 23 2018 | $98.05 | $98.19 | $96.98 | $97.76 | 8,046,600 |
May 22 2018 | $99.19 | $100.23 | $98.80 | $98.88 | 6,971,600 |
May 21 2018 | $99.02 | $99.46 | $98.44 | $98.87 | 5,848,700 |
May 18 2018 | $99.14 | $99.56 | $98.40 | $98.75 | 5,427,300 |
May 17 2018 | $99.98 | $100.22 | $98.90 | $99.14 | 7,320,600 |
May 16 2018 | $98.10 | $99.80 | $98.01 | $99.80 | 8,111,600 |
May 15 2018 | $97.33 | $98.17 | $97.01 | $97.79 | 5,762,400 |
May 14 2018 | $97.33 | $98.33 | $96.89 | $97.33 | 9,891,900 |
May 11 2018 | $96.81 | $97.11 | $96.21 | $96.98 | 7,036,000 |
May 10 2018 | $95.41 | $96.98 | $95.30 | $96.61 | 8,927,300 |
May 09 2018 | $97.15 | $97.17 | $94.35 | $94.98 | 18,345,700 |
May 08 2018 | $96.15 | $97.52 | $95.81 | $96.71 | 14,229,500 |
May 07 2018 | $97.25 | $97.56 | $96.65 | $97.37 | 10,181,100 |
May 04 2018 | $93.79 | $96.30 | $93.66 | $96.11 | 9,980,100 |
May 03 2018 | $94.17 | $94.30 | $92.81 | $93.83 | 10,450,800 |
May 02 2018 | $95.17 | $95.70 | $94.30 | $94.65 | 9,286,400 |
May 01 2018 | $95.18 | $95.68 | $94.00 | $95.07 | 6,716,200 |
