| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $268.95 | $269.36 | $266.38 | $267.96 | 1,550,700 |
December 30 2019 | $268.22 | $269.50 | $267.73 | $269.08 | 1,238,900 |
December 27 2019 | $270.06 | $270.13 | $267.29 | $268.14 | 1,439,100 |
December 26 2019 | $268.48 | $269.61 | $267.95 | $269.61 | 1,101,800 |
December 24 2019 | $267.95 | $268.45 | $267.45 | $268.25 | 543,600 |
December 23 2019 | $268.87 | $269.23 | $267.15 | $267.41 | 1,309,800 |
December 20 2019 | $267.90 | $268.97 | $266.92 | $268.79 | 4,866,500 |
December 19 2019 | $266.27 | $267.86 | $265.76 | $267.77 | 2,333,600 |
December 18 2019 | $269.85 | $270.19 | $266.05 | $266.09 | 3,309,800 |
December 17 2019 | $267.58 | $270.13 | $266.90 | $269.45 | 2,474,100 |
December 16 2019 | $267.15 | $268.46 | $266.99 | $267.58 | 2,410,000 |
December 13 2019 | $268.62 | $268.95 | $263.57 | $266.09 | 5,195,600 |
December 12 2019 | $269.19 | $271.46 | $268.15 | $271.08 | 2,742,700 |
December 11 2019 | $269.86 | $270.18 | $267.17 | $269.22 | 1,749,800 |
December 10 2019 | $269.89 | $270.49 | $268.54 | $269.66 | 1,565,900 |
December 09 2019 | $268.95 | $270.94 | $268.54 | $269.09 | 1,960,000 |
December 06 2019 | $268.93 | $269.85 | $268.27 | $268.90 | 1,462,000 |
December 05 2019 | $270.89 | $270.89 | $266.67 | $267.22 | 1,941,100 |
December 04 2019 | $269.90 | $270.92 | $269.09 | $270.33 | 1,742,000 |
December 03 2019 | $269.07 | $270.03 | $266.85 | $269.56 | 1,921,400 |
December 02 2019 | $273.28 | $273.69 | $268.28 | $271.13 | 2,705,500 |
November 29 2019 | $274.25 | $274.32 | $273.20 | $273.33 | 981,600 |
November 27 2019 | $275.17 | $276.05 | $274.03 | $274.20 | 1,906,500 |
November 26 2019 | $272.83 | $274.74 | $272.43 | $274.64 | 3,359,100 |
November 25 2019 | $273.77 | $274.08 | $271.27 | $272.64 | 1,613,000 |