| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $280.03 | $281.46 | $278.49 | $280.94 | 298,862 |
December 30 2019 | $281.40 | $281.66 | $278.77 | $279.94 | 338,891 |
December 27 2019 | $282.37 | $283.37 | $281.14 | $281.63 | 316,999 |
December 26 2019 | $280.09 | $281.52 | $279.32 | $281.32 | 191,258 |
December 24 2019 | $279.09 | $280.23 | $276.54 | $279.98 | 219,543 |
December 23 2019 | $280.52 | $282.35 | $280.48 | $281.13 | 424,873 |
December 20 2019 | $277.91 | $279.44 | $277.49 | $278.71 | 824,659 |
December 19 2019 | $275.92 | $277.04 | $274.49 | $277.03 | 410,055 |
December 18 2019 | $279.89 | $280.68 | $277.12 | $277.35 | 478,551 |
December 17 2019 | $281.93 | $282.03 | $278.21 | $279.90 | 401,128 |
December 16 2019 | $276.47 | $279.05 | $276.47 | $278.12 | 552,899 |
December 13 2019 | $273.91 | $277.04 | $272.56 | $275.20 | 722,958 |
December 12 2019 | $267.42 | $272.72 | $267.04 | $272.68 | 856,794 |
December 11 2019 | $264.33 | $269.95 | $264.33 | $269.64 | 465,664 |
December 10 2019 | $263.81 | $266.07 | $263.18 | $264.96 | 380,014 |
December 09 2019 | $267.82 | $268.18 | $263.37 | $263.45 | 431,136 |
December 06 2019 | $266.57 | $267.68 | $264.48 | $265.89 | 724,697 |
December 05 2019 | $258.98 | $261.23 | $257.64 | $259.96 | 639,258 |
December 04 2019 | $255.33 | $256.71 | $254.55 | $256.09 | 447,229 |
December 03 2019 | $249.80 | $251.57 | $247.88 | $251.42 | 934,456 |
December 02 2019 | $256.42 | $256.52 | $250.54 | $252.13 | 777,790 |
November 29 2019 | $259.57 | $259.57 | $256.72 | $256.90 | 267,557 |
November 27 2019 | $257.46 | $257.88 | $256.39 | $257.72 | 383,301 |
November 26 2019 | $259.85 | $259.96 | $257.46 | $257.71 | 454,831 |
November 25 2019 | $254.76 | $257.98 | $254.54 | $257.41 | 412,273 |
