| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.04 | $51.86 | $50.84 | $51.74 | 3,639,800 |
December 30 2019 | $51.78 | $51.92 | $51.35 | $51.41 | 3,665,200 |
December 27 2019 | $51.88 | $52.22 | $51.41 | $51.70 | 5,414,300 |
December 26 2019 | $51.79 | $52.31 | $51.60 | $51.72 | 4,835,200 |
December 24 2019 | $51.53 | $52.13 | $51.41 | $51.46 | 3,188,400 |
December 23 2019 | $50.66 | $51.58 | $50.49 | $51.40 | 7,019,800 |
December 20 2019 | $50.87 | $50.94 | $50.31 | $50.70 | 11,008,000 |
December 19 2019 | $50.11 | $50.42 | $50.06 | $50.28 | 5,197,100 |
December 18 2019 | $50.50 | $50.89 | $50.25 | $50.29 | 5,598,400 |
December 17 2019 | $50.05 | $50.75 | $50.05 | $50.54 | 6,211,100 |
December 16 2019 | $50.17 | $50.58 | $49.75 | $49.99 | 5,590,000 |
December 13 2019 | $50.49 | $50.98 | $49.72 | $49.89 | 6,965,000 |
December 12 2019 | $48.93 | $50.09 | $48.83 | $49.80 | 5,162,700 |
December 11 2019 | $48.83 | $49.21 | $48.56 | $49.08 | 3,959,200 |
December 10 2019 | $49.21 | $49.34 | $48.80 | $49.14 | 4,630,200 |
December 09 2019 | $49.00 | $49.51 | $48.84 | $49.20 | 5,256,500 |
December 06 2019 | $47.99 | $49.44 | $47.84 | $49.31 | 8,311,100 |
December 05 2019 | $48.54 | $48.75 | $47.30 | $47.61 | 5,047,000 |
December 04 2019 | $47.23 | $48.58 | $47.09 | $48.24 | 8,036,700 |
December 03 2019 | $47.53 | $47.67 | $46.64 | $46.86 | 6,110,000 |
December 02 2019 | $47.93 | $48.78 | $47.76 | $48.04 | 7,171,500 |
November 29 2019 | $47.43 | $47.98 | $47.29 | $47.69 | 2,707,100 |
November 27 2019 | $48.02 | $48.12 | $47.16 | $48.01 | 5,998,400 |
November 26 2019 | $48.38 | $48.82 | $47.80 | $47.83 | 8,151,100 |
November 25 2019 | $47.74 | $48.66 | $47.11 | $48.58 | 7,721,200 |