| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $140.17 | $140.83 | $140.08 | $140.56 | 811,600 |
December 30 2019 | $142.02 | $142.20 | $140.08 | $140.31 | 754,800 |
December 27 2019 | $141.03 | $142.03 | $140.71 | $141.93 | 678,000 |
December 26 2019 | $140.65 | $141.73 | $139.99 | $140.99 | 679,900 |
December 24 2019 | $141.27 | $141.40 | $139.79 | $140.72 | 455,000 |
December 23 2019 | $139.82 | $141.82 | $139.77 | $141.46 | 1,309,100 |
December 20 2019 | $140.97 | $142.80 | $139.86 | $140.29 | 2,864,700 |
December 19 2019 | $137.39 | $139.31 | $137.27 | $138.25 | 1,882,300 |
December 18 2019 | $136.57 | $137.18 | $136.31 | $137.01 | 1,318,100 |
December 17 2019 | $136.89 | $136.90 | $136.12 | $136.39 | 1,720,200 |
December 16 2019 | $136.85 | $137.45 | $135.81 | $136.62 | 2,277,800 |
December 13 2019 | $136.15 | $136.94 | $134.74 | $135.85 | 822,400 |
December 12 2019 | $135.91 | $137.34 | $135.39 | $136.53 | 1,117,900 |
December 11 2019 | $135.18 | $136.67 | $135.15 | $135.54 | 1,418,100 |
December 10 2019 | $136.03 | $136.34 | $135.00 | $135.45 | 1,156,600 |
December 09 2019 | $136.93 | $137.10 | $135.45 | $135.83 | 2,669,900 |
December 06 2019 | $136.93 | $137.68 | $136.18 | $137.51 | 1,749,100 |
December 05 2019 | $134.38 | $134.43 | $132.45 | $133.78 | 954,900 |
December 04 2019 | $132.10 | $134.44 | $131.83 | $133.71 | 1,395,400 |
December 03 2019 | $130.29 | $131.96 | $129.71 | $131.39 | 1,407,200 |
December 02 2019 | $132.20 | $133.28 | $131.60 | $131.69 | 951,800 |
November 29 2019 | $132.05 | $132.96 | $131.30 | $131.86 | 619,400 |
November 27 2019 | $132.45 | $133.96 | $131.97 | $132.68 | 1,033,200 |
November 26 2019 | $134.07 | $134.07 | $131.68 | $131.71 | 1,369,100 |
November 25 2019 | $132.67 | $134.54 | $131.71 | $134.21 | 1,515,300 |