| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $267.74 | $270.74 | $267.74 | $268.74 | 519,000 |
December 30 2019 | $267.48 | $269.18 | $265.90 | $268.25 | 451,600 |
December 27 2019 | $268.26 | $269.13 | $266.60 | $267.39 | 455,800 |
December 26 2019 | $265.56 | $268.98 | $264.23 | $267.33 | 276,100 |
December 24 2019 | $263.69 | $265.91 | $263.04 | $264.95 | 265,100 |
December 23 2019 | $267.49 | $268.54 | $263.48 | $263.70 | 618,700 |
December 20 2019 | $268.09 | $268.09 | $266.16 | $267.11 | 571,700 |
December 19 2019 | $261.55 | $268.53 | $260.63 | $267.11 | 1,295,700 |
December 18 2019 | $264.36 | $266.23 | $259.30 | $260.08 | 1,127,800 |
December 17 2019 | $267.78 | $267.78 | $265.01 | $266.88 | 1,045,500 |
December 16 2019 | $269.86 | $270.97 | $266.92 | $267.25 | 756,400 |
December 13 2019 | $270.11 | $272.90 | $268.05 | $269.79 | 450,600 |
December 12 2019 | $267.98 | $271.98 | $267.67 | $271.36 | 571,100 |
December 11 2019 | $260.37 | $268.71 | $260.37 | $268.00 | 1,162,300 |
December 10 2019 | $262.00 | $262.68 | $258.67 | $260.35 | 1,144,200 |
December 09 2019 | $261.60 | $263.45 | $260.27 | $261.38 | 759,800 |
December 06 2019 | $263.40 | $263.85 | $261.42 | $261.56 | 454,600 |
December 05 2019 | $262.76 | $263.67 | $260.68 | $261.84 | 674,700 |
December 04 2019 | $259.08 | $263.69 | $257.99 | $261.04 | 1,307,000 |
December 03 2019 | $264.69 | $266.81 | $258.94 | $259.30 | 962,500 |
December 02 2019 | $270.41 | $272.89 | $267.56 | $268.39 | 949,000 |
November 29 2019 | $269.64 | $271.25 | $268.16 | $268.62 | 340,900 |
November 27 2019 | $265.06 | $270.07 | $263.36 | $269.56 | 571,700 |
November 26 2019 | $267.39 | $270.40 | $262.46 | $263.91 | 1,067,500 |
November 25 2019 | $263.60 | $267.51 | $262.84 | $267.43 | 536,400 |