| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $278.49 | $279.92 | $276.96 | $279.40 | 298,862 |
December 30 2019 | $279.85 | $280.11 | $277.23 | $278.40 | 338,891 |
December 27 2019 | $280.82 | $281.81 | $279.59 | $280.09 | 316,999 |
December 26 2019 | $278.55 | $279.97 | $277.78 | $279.77 | 191,258 |
December 24 2019 | $277.55 | $278.69 | $275.02 | $278.44 | 219,543 |
December 23 2019 | $278.98 | $280.79 | $278.93 | $279.58 | 424,873 |
December 20 2019 | $276.38 | $277.90 | $275.97 | $277.18 | 824,659 |
December 19 2019 | $274.40 | $275.52 | $272.98 | $275.51 | 410,055 |
December 18 2019 | $278.35 | $279.13 | $275.59 | $275.83 | 478,551 |
December 17 2019 | $280.38 | $280.48 | $276.68 | $278.36 | 401,128 |
December 16 2019 | $274.95 | $277.52 | $274.95 | $276.59 | 552,899 |
December 13 2019 | $272.40 | $275.52 | $271.06 | $273.68 | 722,958 |
December 12 2019 | $265.95 | $271.22 | $265.57 | $271.18 | 856,794 |
December 11 2019 | $262.87 | $268.46 | $262.87 | $268.16 | 465,664 |
December 10 2019 | $262.36 | $264.61 | $261.73 | $263.51 | 380,014 |
December 09 2019 | $266.35 | $266.71 | $261.92 | $262.01 | 431,136 |
December 06 2019 | $265.10 | $266.21 | $263.02 | $264.43 | 724,697 |
December 05 2019 | $257.56 | $259.80 | $256.23 | $258.53 | 639,258 |
December 04 2019 | $253.92 | $255.29 | $253.15 | $254.68 | 447,229 |
December 03 2019 | $248.43 | $250.19 | $246.51 | $250.03 | 934,456 |
December 02 2019 | $255.01 | $255.10 | $249.17 | $250.74 | 777,790 |
November 29 2019 | $258.14 | $258.14 | $255.31 | $255.49 | 267,557 |
November 27 2019 | $256.04 | $256.46 | $254.98 | $256.30 | 383,301 |
November 26 2019 | $258.42 | $258.53 | $256.05 | $256.29 | 454,831 |
November 25 2019 | $253.36 | $256.56 | $253.14 | $255.99 | 412,273 |