| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $95.39 | $95.95 | $95.19 | $95.92 | 1,109,000 |
December 30 2019 | $95.54 | $95.58 | $94.98 | $95.34 | 920,300 |
December 27 2019 | $95.43 | $95.64 | $95.04 | $95.43 | 1,041,600 |
December 26 2019 | $94.82 | $95.64 | $94.81 | $95.20 | 822,900 |
December 24 2019 | $94.65 | $95.21 | $94.65 | $94.83 | 831,700 |
December 23 2019 | $95.39 | $95.54 | $94.17 | $94.59 | 1,834,700 |
December 20 2019 | $95.91 | $96.67 | $95.12 | $95.18 | 3,457,700 |
December 19 2019 | $93.37 | $94.87 | $92.96 | $94.87 | 2,351,900 |
December 18 2019 | $93.99 | $93.99 | $93.14 | $93.54 | 1,672,200 |
December 17 2019 | $93.74 | $94.36 | $93.37 | $93.71 | 3,208,100 |
December 16 2019 | $93.75 | $93.94 | $93.13 | $93.51 | 2,329,900 |
December 13 2019 | $93.66 | $94.08 | $93.18 | $93.58 | 1,523,400 |
December 12 2019 | $93.31 | $94.32 | $92.92 | $94.13 | 1,757,200 |
December 11 2019 | $94.30 | $94.41 | $93.04 | $93.48 | 1,489,300 |
December 10 2019 | $94.98 | $95.34 | $94.37 | $94.47 | 1,031,000 |
December 09 2019 | $94.73 | $95.16 | $94.35 | $94.96 | 1,789,400 |
December 06 2019 | $93.98 | $95.12 | $93.98 | $94.77 | 1,805,100 |
December 05 2019 | $93.97 | $94.12 | $93.27 | $93.44 | 2,608,500 |
December 04 2019 | $93.29 | $94.28 | $93.08 | $93.95 | 1,209,100 |
December 03 2019 | $94.08 | $94.17 | $92.95 | $93.36 | 1,191,300 |
December 02 2019 | $95.29 | $95.41 | $94.70 | $94.81 | 1,180,700 |
November 29 2019 | $95.73 | $95.97 | $94.94 | $94.99 | 817,900 |
November 27 2019 | $95.85 | $95.97 | $95.20 | $95.56 | 1,599,900 |
November 26 2019 | $94.17 | $95.66 | $93.96 | $95.64 | 2,127,300 |
November 25 2019 | $93.63 | $94.36 | $93.63 | $93.96 | 956,200 |