| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $55.32 | $57.05 | $55.11 | $56.19 | 15,060,300 |
May 30 2019 | $55.48 | $56.40 | $55.44 | $56.00 | 11,554,600 |
May 29 2019 | $54.96 | $55.63 | $54.46 | $55.30 | 16,312,600 |
May 28 2019 | $56.04 | $56.94 | $54.86 | $54.97 | 22,667,300 |
May 24 2019 | $57.97 | $58.15 | $55.48 | $55.68 | 21,420,000 |
May 23 2019 | $56.36 | $57.41 | $55.42 | $57.40 | 31,820,700 |
May 22 2019 | $58.13 | $60.33 | $57.16 | $58.29 | 66,150,700 |
May 21 2019 | $66.36 | $66.47 | $64.94 | $65.38 | 17,282,200 |
May 20 2019 | $65.55 | $65.87 | $63.97 | $64.43 | 32,679,300 |
May 17 2019 | $67.69 | $69.90 | $67.28 | $68.54 | 19,523,400 |
May 16 2019 | $70.46 | $71.31 | $69.07 | $69.64 | 22,498,800 |
May 15 2019 | $71.94 | $73.16 | $71.39 | $72.54 | 11,784,800 |
May 14 2019 | $70.87 | $72.69 | $70.64 | $72.43 | 14,353,700 |
May 13 2019 | $70.00 | $71.35 | $69.79 | $70.55 | 16,689,000 |
May 10 2019 | $70.12 | $72.60 | $70.09 | $72.19 | 15,955,600 |
May 09 2019 | $70.11 | $71.35 | $69.18 | $70.45 | 14,516,000 |
May 08 2019 | $71.35 | $72.09 | $70.73 | $71.09 | 15,500,700 |
May 07 2019 | $73.33 | $74.13 | $71.30 | $71.65 | 21,579,500 |
May 06 2019 | $72.60 | $74.59 | $72.44 | $74.21 | 15,682,100 |
May 03 2019 | $73.80 | $75.53 | $73.21 | $75.09 | 21,068,400 |
May 02 2019 | $73.58 | $75.97 | $72.45 | $73.28 | 40,342,000 |
May 01 2019 | $73.31 | $74.19 | $72.45 | $72.63 | 28,211,500 |