| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2020 | $113.52 | $115.04 | $111.49 | $114.60 | 17,745,100 |
May 28 2020 | $118.80 | $119.17 | $113.33 | $114.06 | 18,606,000 |
May 27 2020 | $120.83 | $120.93 | $116.96 | $118.73 | 19,345,400 |
May 26 2020 | $118.26 | $119.69 | $117.66 | $118.17 | 16,466,400 |
May 22 2020 | $114.80 | $115.84 | $114.14 | $115.30 | 9,288,200 |
May 21 2020 | $116.59 | $117.53 | $113.82 | $115.12 | 17,578,300 |
May 20 2020 | $113.74 | $118.09 | $113.37 | $117.16 | 25,749,900 |
May 19 2020 | $112.45 | $113.79 | $110.81 | $111.74 | 20,332,600 |
May 18 2020 | $111.84 | $117.02 | $111.84 | $114.16 | 40,044,600 |
May 15 2020 | $102.56 | $106.86 | $101.87 | $106.54 | 29,766,000 |
May 14 2020 | $99.63 | $103.48 | $97.37 | $103.47 | 22,002,200 |
May 13 2020 | $102.10 | $102.13 | $99.26 | $100.55 | 21,085,800 |
May 12 2020 | $106.55 | $106.92 | $102.09 | $102.15 | 17,049,700 |
May 11 2020 | $105.91 | $106.31 | $103.96 | $105.29 | 20,555,900 |
May 08 2020 | $106.54 | $106.67 | $104.18 | $106.65 | 24,079,700 |
May 07 2020 | $99.51 | $103.18 | $99.49 | $103.14 | 20,868,800 |
May 06 2020 | $99.15 | $102.85 | $96.59 | $98.56 | 51,992,400 |
May 05 2020 | $99.17 | $102.76 | $98.58 | $98.73 | 30,169,800 |
May 04 2020 | $99.66 | $101.44 | $98.24 | $100.81 | 19,514,800 |
May 01 2020 | $103.91 | $104.45 | $102.07 | $103.07 | 13,209,100 |