| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $180.98 | $182.60 | $178.38 | $181.06 | 2,240,511 |
May 30 2018 | $179.25 | $181.33 | $178.76 | $180.74 | 1,301,758 |
May 29 2018 | $177.62 | $179.62 | $176.50 | $178.64 | 1,048,176 |
May 25 2018 | $178.76 | $180.36 | $178.00 | $179.40 | 1,166,512 |
May 24 2018 | $179.83 | $180.25 | $178.70 | $178.88 | 814,874 |
May 23 2018 | $177.99 | $179.89 | $177.31 | $179.77 | 1,247,104 |
May 22 2018 | $179.42 | $180.13 | $177.52 | $179.09 | 1,195,167 |
May 21 2018 | $177.62 | $181.41 | $177.18 | $179.37 | 2,492,886 |
May 18 2018 | $175.29 | $177.40 | $173.63 | $174.61 | 1,319,351 |
May 17 2018 | $178.05 | $179.53 | $174.81 | $175.49 | 1,721,512 |
May 16 2018 | $175.65 | $178.81 | $175.00 | $177.83 | 1,672,909 |
May 15 2018 | $176.30 | $176.91 | $173.33 | $175.66 | 1,883,056 |
May 14 2018 | $179.82 | $180.77 | $175.68 | $176.32 | 2,624,880 |
May 11 2018 | $184.95 | $185.39 | $179.66 | $180.02 | 1,899,767 |
May 10 2018 | $183.79 | $186.30 | $181.08 | $185.41 | 2,749,275 |
May 09 2018 | $176.18 | $183.34 | $175.28 | $183.29 | 3,152,418 |
May 08 2018 | $176.28 | $177.75 | $175.69 | $176.43 | 1,261,614 |
May 07 2018 | $177.43 | $178.01 | $174.93 | $176.58 | 1,935,951 |
May 04 2018 | $175.31 | $179.71 | $175.15 | $177.04 | 2,312,339 |
May 03 2018 | $175.54 | $176.93 | $173.19 | $176.31 | 1,781,337 |
May 02 2018 | $175.95 | $177.97 | $174.19 | $175.77 | 1,816,394 |
May 01 2018 | $173.37 | $177.07 | $173.00 | $176.52 | 2,864,403 |
April 30 2018 | $171.12 | $173.27 | $170.36 | $171.31 | 2,299,074 |
April 27 2018 | $170.50 | $172.64 | $168.81 | $170.32 | 2,057,686 |
April 26 2018 | $168.59 | $169.94 | $165.66 | $169.54 | 2,336,832 |
