| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $199.18 | $199.40 | $198.28 | $199.37 | 1,447,200 |
December 30 2019 | $200.89 | $200.89 | $199.00 | $199.26 | 1,494,500 |
December 27 2019 | $201.00 | $201.35 | $199.84 | $200.00 | 1,343,900 |
December 26 2019 | $199.66 | $201.34 | $199.42 | $200.48 | 1,704,000 |
December 24 2019 | $198.55 | $199.39 | $198.02 | $199.35 | 467,700 |
December 23 2019 | $199.14 | $199.85 | $198.05 | $198.64 | 1,670,400 |
December 20 2019 | $200.26 | $200.55 | $198.23 | $198.50 | 3,715,500 |
December 19 2019 | $200.25 | $200.64 | $198.53 | $199.38 | 2,418,100 |
December 18 2019 | $201.14 | $201.34 | $199.38 | $199.82 | 2,280,800 |
December 17 2019 | $199.43 | $201.23 | $198.39 | $200.43 | 3,590,000 |
December 16 2019 | $198.13 | $200.04 | $197.58 | $197.73 | 3,218,400 |
December 13 2019 | $196.59 | $197.69 | $193.97 | $195.09 | 1,908,200 |
December 12 2019 | $192.42 | $196.64 | $191.28 | $196.01 | 2,974,300 |
December 11 2019 | $192.71 | $193.23 | $191.49 | $191.79 | 1,778,600 |
December 10 2019 | $192.21 | $193.26 | $191.24 | $192.39 | 1,854,100 |
December 09 2019 | $194.76 | $194.79 | $192.29 | $192.33 | 2,134,600 |
December 06 2019 | $190.72 | $195.44 | $189.74 | $194.76 | 4,229,400 |
December 05 2019 | $188.29 | $188.70 | $186.79 | $188.28 | 1,329,300 |
December 04 2019 | $185.16 | $188.15 | $184.15 | $187.24 | 1,583,600 |
December 03 2019 | $186.80 | $186.80 | $182.09 | $184.03 | 3,207,100 |
December 02 2019 | $191.60 | $192.32 | $188.23 | $188.71 | 2,118,500 |
November 29 2019 | $191.52 | $192.49 | $191.11 | $191.93 | 770,400 |
November 27 2019 | $192.66 | $193.38 | $191.29 | $192.23 | 1,614,600 |
November 26 2019 | $192.00 | $192.07 | $190.65 | $191.80 | 1,926,300 |
November 25 2019 | $190.46 | $193.10 | $190.46 | $192.06 | 2,181,800 |
