| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $183.79 | $184.98 | $183.23 | $184.87 | 3,790,250 |
December 30 2019 | $186.55 | $186.65 | $183.32 | $183.96 | 3,952,771 |
December 27 2019 | $187.26 | $187.76 | $186.05 | $186.21 | 3,082,875 |
December 26 2019 | $186.87 | $187.22 | $185.89 | $186.93 | 2,650,339 |
December 24 2019 | $185.82 | $187.12 | $185.58 | $186.81 | 2,260,656 |
December 23 2019 | $187.93 | $187.93 | $185.51 | $185.57 | 3,945,353 |
December 20 2019 | $186.74 | $187.57 | $186.07 | $187.25 | 7,778,259 |
December 19 2019 | $184.95 | $186.89 | $184.78 | $186.43 | 5,765,685 |
December 18 2019 | $184.72 | $185.89 | $184.24 | $184.55 | 6,678,292 |
December 17 2019 | $182.87 | $185.77 | $182.74 | $184.31 | 7,578,895 |
December 16 2019 | $181.52 | $183.46 | $181.41 | $182.46 | 5,851,489 |
December 13 2019 | $179.57 | $181.36 | $178.34 | $181.23 | 6,870,348 |
December 12 2019 | $179.89 | $181.27 | $178.39 | $179.50 | 9,916,525 |
December 11 2019 | $178.65 | $180.86 | $178.29 | $179.47 | 8,286,340 |
December 10 2019 | $183.29 | $183.44 | $182.09 | $182.77 | 4,664,413 |
December 09 2019 | $181.41 | $184.45 | $181.31 | $183.30 | 5,149,564 |
December 06 2019 | $181.34 | $182.31 | $181.08 | $181.40 | 4,194,211 |
December 05 2019 | $181.47 | $181.58 | $179.27 | $180.31 | 4,581,409 |
December 04 2019 | $180.74 | $181.97 | $180.48 | $181.25 | 4,256,397 |
December 03 2019 | $182.07 | $182.07 | $179.11 | $180.01 | 6,734,092 |
December 02 2019 | $185.81 | $186.06 | $182.92 | $183.05 | 4,428,499 |
November 29 2019 | $187.83 | $187.86 | $185.30 | $185.49 | 2,952,948 |
November 27 2019 | $186.47 | $187.96 | $185.62 | $187.58 | 6,691,487 |
November 26 2019 | $184.01 | $185.86 | $183.70 | $185.70 | 9,988,417 |
November 25 2019 | $183.37 | $183.82 | $182.43 | $183.71 | 8,869,811 |