| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $128.50 | $129.56 | $127.01 | $127.86 | 836,799 |
December 30 2019 | $125.50 | $129.83 | $125.50 | $128.91 | 978,621 |
December 27 2019 | $123.12 | $126.16 | $122.82 | $125.43 | 859,575 |
December 26 2019 | $123.15 | $123.40 | $121.38 | $122.65 | 1,234,450 |
December 24 2019 | $121.85 | $123.42 | $121.85 | $122.51 | 328,529 |
December 23 2019 | $124.00 | $125.76 | $121.38 | $122.04 | 1,055,720 |
December 20 2019 | $124.64 | $126.09 | $124.03 | $125.13 | 1,135,009 |
December 19 2019 | $122.20 | $124.28 | $121.30 | $124.27 | 631,878 |
December 18 2019 | $122.56 | $124.21 | $122.01 | $122.45 | 877,924 |
December 17 2019 | $120.59 | $122.28 | $118.36 | $122.01 | 934,245 |
December 16 2019 | $124.01 | $124.82 | $119.97 | $120.13 | 1,292,725 |
December 13 2019 | $126.11 | $126.31 | $122.82 | $123.86 | 1,023,385 |
December 12 2019 | $120.80 | $125.99 | $119.59 | $125.74 | 1,640,849 |
December 11 2019 | $119.07 | $121.54 | $118.57 | $120.95 | 802,363 |
December 10 2019 | $120.75 | $121.90 | $118.32 | $119.03 | 1,138,563 |
December 09 2019 | $123.49 | $123.63 | $120.22 | $120.55 | 1,446,356 |
December 06 2019 | $124.89 | $125.59 | $122.89 | $124.20 | 1,773,429 |
December 05 2019 | $124.54 | $128.12 | $120.60 | $123.67 | 4,171,200 |
December 04 2019 | $117.78 | $119.63 | $116.78 | $118.06 | 3,200,687 |
December 03 2019 | $119.09 | $119.09 | $115.33 | $116.02 | 1,509,598 |
December 02 2019 | $124.13 | $124.93 | $120.59 | $120.68 | 1,103,717 |
November 29 2019 | $124.00 | $125.50 | $122.43 | $123.71 | 438,277 |
November 27 2019 | $124.53 | $124.53 | $121.30 | $123.65 | 801,868 |
November 26 2019 | $121.70 | $126.64 | $120.00 | $123.21 | 1,391,073 |
November 25 2019 | $125.34 | $126.42 | $123.94 | $124.48 | 828,100 |