| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $69.76 | $70.67 | $69.67 | $70.66 | 100,805,600 |
December 30 2019 | $69.65 | $70.43 | $68.63 | $70.15 | 144,114,400 |
December 27 2019 | $70.05 | $70.74 | $69.33 | $69.73 | 146,266,000 |
December 26 2019 | $68.53 | $69.78 | $68.51 | $69.76 | 93,121,200 |
December 24 2019 | $68.50 | $68.55 | $68.08 | $68.40 | 48,478,800 |
December 23 2019 | $67.50 | $68.40 | $67.46 | $68.34 | 98,572,000 |
December 20 2019 | $67.91 | $68.01 | $67.03 | $67.24 | 275,978,000 |
December 19 2019 | $67.25 | $67.66 | $67.12 | $67.38 | 98,369,200 |
December 18 2019 | $67.33 | $67.83 | $67.16 | $67.31 | 116,028,400 |
December 17 2019 | $67.27 | $67.80 | $67.09 | $67.47 | 114,158,400 |
December 16 2019 | $66.65 | $67.56 | $66.65 | $67.34 | 128,186,000 |
December 13 2019 | $65.32 | $66.24 | $65.19 | $66.21 | 133,587,600 |
December 12 2019 | $64.43 | $65.58 | $64.32 | $65.32 | 137,310,400 |
December 11 2019 | $64.68 | $65.23 | $64.61 | $65.15 | 78,756,800 |
December 10 2019 | $64.63 | $64.99 | $63.97 | $64.60 | 90,420,400 |
December 09 2019 | $64.97 | $65.16 | $63.74 | $64.23 | 128,042,400 |
December 06 2019 | $64.36 | $65.21 | $64.32 | $65.14 | 106,075,600 |
December 05 2019 | $63.47 | $63.98 | $63.22 | $63.91 | 74,424,400 |
December 04 2019 | $62.82 | $63.36 | $62.73 | $62.98 | 67,181,600 |
December 03 2019 | $62.16 | $62.45 | $61.67 | $62.43 | 114,430,400 |
December 02 2019 | $64.31 | $64.55 | $63.39 | $63.56 | 94,487,200 |
November 29 2019 | $64.15 | $64.49 | $63.98 | $64.31 | 46,617,600 |
November 27 2019 | $63.91 | $64.48 | $63.84 | $64.45 | 65,235,600 |
November 26 2019 | $64.23 | $64.29 | $63.16 | $63.59 | 105,207,600 |
November 25 2019 | $63.21 | $64.11 | $63.17 | $64.10 | 84,020,400 |