| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $69.82 | $70.73 | $69.73 | $70.72 | 100,805,600 |
December 30 2019 | $69.71 | $70.49 | $68.69 | $70.21 | 144,114,400 |
December 27 2019 | $70.11 | $70.80 | $69.39 | $69.79 | 146,266,000 |
December 26 2019 | $68.59 | $69.84 | $68.56 | $69.82 | 93,121,200 |
December 24 2019 | $68.56 | $68.61 | $68.14 | $68.46 | 48,478,800 |
December 23 2019 | $67.56 | $68.46 | $67.52 | $68.40 | 98,572,000 |
December 20 2019 | $67.97 | $68.07 | $67.09 | $67.30 | 275,978,000 |
December 19 2019 | $67.31 | $67.72 | $67.18 | $67.44 | 98,369,200 |
December 18 2019 | $67.38 | $67.89 | $67.22 | $67.37 | 116,028,400 |
December 17 2019 | $67.33 | $67.86 | $67.14 | $67.53 | 114,158,400 |
December 16 2019 | $66.71 | $67.62 | $66.71 | $67.40 | 128,186,000 |
December 13 2019 | $65.38 | $66.30 | $65.25 | $66.26 | 133,587,600 |
December 12 2019 | $64.49 | $65.64 | $64.38 | $65.38 | 137,310,400 |
December 11 2019 | $64.74 | $65.29 | $64.66 | $65.21 | 78,756,800 |
December 10 2019 | $64.69 | $65.04 | $64.03 | $64.66 | 90,420,400 |
December 09 2019 | $65.02 | $65.22 | $63.80 | $64.28 | 128,042,400 |
December 06 2019 | $64.42 | $65.27 | $64.37 | $65.20 | 106,075,600 |
December 05 2019 | $63.53 | $64.03 | $63.27 | $63.96 | 74,424,400 |
December 04 2019 | $62.87 | $63.41 | $62.78 | $63.04 | 67,181,600 |
December 03 2019 | $62.21 | $62.50 | $61.72 | $62.48 | 114,430,400 |
December 02 2019 | $64.37 | $64.60 | $63.45 | $63.62 | 94,487,200 |
November 29 2019 | $64.21 | $64.54 | $64.04 | $64.36 | 46,617,600 |
November 27 2019 | $63.96 | $64.54 | $63.90 | $64.50 | 65,235,600 |
November 26 2019 | $64.29 | $64.34 | $63.22 | $63.65 | 105,207,600 |
November 25 2019 | $63.27 | $64.17 | $63.22 | $64.15 | 84,020,400 |