| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $50.71 | $51.51 | $50.51 | $51.40 | 3,639,800 |
December 30 2019 | $51.43 | $51.57 | $51.01 | $51.07 | 3,665,200 |
December 27 2019 | $51.54 | $51.88 | $51.07 | $51.36 | 5,414,300 |
December 26 2019 | $51.45 | $51.96 | $51.26 | $51.38 | 4,835,200 |
December 24 2019 | $51.19 | $51.78 | $51.07 | $51.12 | 3,188,400 |
December 23 2019 | $50.33 | $51.24 | $50.16 | $51.06 | 7,019,800 |
December 20 2019 | $50.53 | $50.60 | $49.98 | $50.37 | 11,008,000 |
December 19 2019 | $49.78 | $50.09 | $49.73 | $49.95 | 5,197,100 |
December 18 2019 | $50.17 | $50.56 | $49.92 | $49.95 | 5,598,400 |
December 17 2019 | $49.72 | $50.41 | $49.72 | $50.21 | 6,211,100 |
December 16 2019 | $49.84 | $50.25 | $49.42 | $49.65 | 5,590,000 |
December 13 2019 | $50.15 | $50.64 | $49.39 | $49.56 | 6,965,000 |
December 12 2019 | $48.60 | $49.76 | $48.51 | $49.47 | 5,162,700 |
December 11 2019 | $48.51 | $48.88 | $48.24 | $48.75 | 3,959,200 |
December 10 2019 | $48.88 | $49.01 | $48.48 | $48.82 | 4,630,200 |
December 09 2019 | $48.67 | $49.18 | $48.52 | $48.87 | 5,256,500 |
December 06 2019 | $47.67 | $49.11 | $47.53 | $48.98 | 8,311,100 |
December 05 2019 | $48.22 | $48.43 | $46.98 | $47.30 | 5,047,000 |
December 04 2019 | $46.92 | $48.26 | $46.78 | $47.92 | 8,036,700 |
December 03 2019 | $47.22 | $47.35 | $46.33 | $46.55 | 6,110,000 |
December 02 2019 | $47.61 | $48.45 | $47.44 | $47.72 | 7,171,500 |
November 29 2019 | $47.12 | $47.66 | $46.97 | $47.38 | 2,707,100 |
November 27 2019 | $47.70 | $47.80 | $46.85 | $47.69 | 5,998,400 |
November 26 2019 | $48.06 | $48.50 | $47.48 | $47.51 | 8,151,100 |
November 25 2019 | $47.43 | $48.34 | $46.80 | $48.26 | 7,721,200 |