| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $106.65 | $106.93 | $106.04 | $106.67 | 963,500 |
December 30 2019 | $107.06 | $107.21 | $105.86 | $106.68 | 1,107,300 |
December 27 2019 | $107.46 | $107.71 | $106.80 | $107.21 | 1,360,900 |
December 26 2019 | $107.41 | $107.82 | $107.04 | $107.46 | 912,600 |
December 24 2019 | $107.04 | $107.60 | $106.91 | $107.46 | 487,800 |
December 23 2019 | $107.71 | $108.20 | $106.84 | $106.96 | 1,565,700 |
December 20 2019 | $107.87 | $107.90 | $105.82 | $107.55 | 4,449,000 |
December 19 2019 | $105.36 | $106.65 | $105.13 | $106.54 | 1,591,000 |
December 18 2019 | $106.71 | $107.28 | $104.89 | $105.01 | 2,708,400 |
December 17 2019 | $106.73 | $107.18 | $105.97 | $106.65 | 1,467,400 |
December 16 2019 | $107.28 | $108.16 | $106.35 | $106.68 | 2,062,500 |
December 13 2019 | $105.53 | $107.23 | $104.92 | $106.60 | 1,644,300 |
December 12 2019 | $104.00 | $106.50 | $103.77 | $105.74 | 2,424,000 |
December 11 2019 | $103.17 | $104.56 | $103.03 | $103.98 | 2,203,200 |
December 10 2019 | $102.84 | $103.61 | $102.35 | $102.69 | 2,815,900 |
December 09 2019 | $103.92 | $103.92 | $102.78 | $102.88 | 1,551,800 |
December 06 2019 | $102.99 | $104.21 | $102.68 | $104.02 | 2,150,300 |
December 05 2019 | $102.28 | $103.43 | $101.57 | $101.81 | 2,443,400 |
December 04 2019 | $99.87 | $102.29 | $99.87 | $102.19 | 2,890,100 |
December 03 2019 | $97.85 | $98.65 | $97.08 | $98.49 | 2,108,500 |
December 02 2019 | $101.00 | $101.27 | $99.10 | $99.39 | 1,715,800 |
November 29 2019 | $100.97 | $102.19 | $100.44 | $100.90 | 1,036,700 |
November 27 2019 | $103.72 | $103.90 | $100.97 | $101.57 | 3,948,800 |
November 26 2019 | $97.03 | $103.13 | $96.04 | $102.63 | 7,432,900 |
November 25 2019 | $99.71 | $101.36 | $99.44 | $100.88 | 3,030,500 |
