| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $153.31 | $154.68 | $153.06 | $154.51 | 760,894 |
December 30 2019 | $154.47 | $154.50 | $152.21 | $153.45 | 897,936 |
December 27 2019 | $154.65 | $155.18 | $154.25 | $154.44 | 873,921 |
December 26 2019 | $155.00 | $155.00 | $153.45 | $154.14 | 1,307,260 |
December 24 2019 | $155.03 | $155.12 | $154.04 | $154.70 | 483,369 |
December 23 2019 | $156.00 | $156.43 | $153.24 | $154.87 | 2,124,739 |
December 20 2019 | $150.86 | $156.08 | $150.00 | $155.95 | 3,610,166 |
December 19 2019 | $147.09 | $149.81 | $146.48 | $149.69 | 1,638,095 |
December 18 2019 | $148.05 | $148.32 | $145.80 | $147.16 | 2,005,418 |
December 17 2019 | $147.05 | $148.09 | $144.90 | $147.99 | 1,482,485 |
December 16 2019 | $145.94 | $147.14 | $145.12 | $146.53 | 1,289,530 |
December 13 2019 | $145.26 | $146.78 | $144.42 | $144.85 | 1,162,883 |
December 12 2019 | $143.47 | $146.04 | $143.05 | $145.29 | 1,121,464 |
December 11 2019 | $146.29 | $146.29 | $143.43 | $143.84 | 1,331,662 |
December 10 2019 | $146.70 | $146.98 | $145.02 | $146.12 | 1,609,474 |
December 09 2019 | $148.23 | $148.94 | $146.28 | $146.40 | 1,416,185 |
December 06 2019 | $146.32 | $148.90 | $145.97 | $148.49 | 1,107,832 |
December 05 2019 | $145.29 | $145.88 | $143.32 | $145.35 | 1,290,281 |
December 04 2019 | $143.90 | $146.16 | $143.80 | $145.14 | 696,952 |
December 03 2019 | $143.74 | $144.77 | $142.69 | $143.34 | 1,336,916 |
December 02 2019 | $145.98 | $146.26 | $143.78 | $143.94 | 1,175,560 |
November 29 2019 | $147.14 | $147.40 | $145.80 | $145.98 | 715,690 |
November 27 2019 | $148.07 | $148.94 | $146.83 | $147.52 | 1,594,954 |
November 26 2019 | $146.06 | $148.37 | $145.71 | $147.96 | 1,621,226 |
November 25 2019 | $144.43 | $146.51 | $143.54 | $146.49 | 1,631,305 |
