| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2017 | $121.52 | $122.35 | $121.10 | $122.14 | 6,415,700 |
May 30 2017 | $121.38 | $121.69 | $121.03 | $121.36 | 3,113,900 |
May 26 2017 | $121.31 | $121.61 | $120.81 | $121.31 | 3,258,200 |
May 25 2017 | $121.27 | $121.38 | $120.83 | $121.24 | 3,408,100 |
May 24 2017 | $119.75 | $121.41 | $118.99 | $121.02 | 3,348,900 |
May 23 2017 | $119.98 | $120.23 | $119.52 | $119.66 | 3,262,300 |
May 22 2017 | $120.04 | $120.51 | $119.74 | $119.95 | 3,294,500 |
May 19 2017 | $119.19 | $120.47 | $118.86 | $119.92 | 4,071,200 |
May 18 2017 | $118.51 | $119.19 | $118.03 | $119.00 | 2,730,900 |
May 17 2017 | $119.23 | $119.36 | $118.38 | $118.51 | 3,875,600 |
May 16 2017 | $118.63 | $119.53 | $118.41 | $119.23 | 3,540,900 |
May 15 2017 | $117.72 | $118.51 | $117.72 | $118.41 | 3,332,800 |
May 12 2017 | $116.97 | $117.78 | $116.94 | $117.66 | 2,747,900 |
May 11 2017 | $116.63 | $116.90 | $116.08 | $116.73 | 1,941,900 |
May 10 2017 | $116.45 | $117.08 | $116.34 | $116.98 | 2,273,300 |
May 09 2017 | $116.64 | $117.36 | $116.56 | $116.85 | 3,053,800 |
May 08 2017 | $116.51 | $116.97 | $116.29 | $116.76 | 2,813,000 |
May 05 2017 | $116.09 | $116.55 | $115.41 | $116.53 | 2,452,700 |
May 04 2017 | $115.45 | $116.30 | $115.15 | $116.12 | 4,178,800 |
May 03 2017 | $115.11 | $115.51 | $114.46 | $115.45 | 4,278,400 |
May 02 2017 | $114.12 | $114.79 | $113.91 | $114.32 | 3,774,100 |
May 01 2017 | $113.21 | $114.50 | $113.20 | $114.26 | 3,747,200 |