| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $117.39 | $118.21 | $117.20 | $118.14 | 7,201,600 |
December 30 2019 | $118.56 | $118.72 | $117.35 | $117.49 | 6,963,000 |
December 27 2019 | $118.06 | $118.45 | $117.52 | $117.92 | 7,868,200 |
December 26 2019 | $116.86 | $117.89 | $116.77 | $117.84 | 6,770,900 |
December 24 2019 | $116.39 | $116.64 | $116.16 | $116.60 | 3,324,300 |
December 23 2019 | $116.62 | $116.88 | $116.01 | $116.28 | 9,738,400 |
December 20 2019 | $116.97 | $117.70 | $116.02 | $116.31 | 29,992,600 |
December 19 2019 | $116.75 | $117.14 | $116.19 | $116.40 | 9,350,400 |
December 18 2019 | $117.08 | $117.82 | $116.72 | $116.99 | 10,381,500 |
December 17 2019 | $116.73 | $117.52 | $116.30 | $117.11 | 11,546,800 |
December 16 2019 | $117.28 | $117.67 | $116.38 | $116.39 | 11,372,000 |
December 13 2019 | $116.91 | $117.66 | $115.45 | $115.95 | 10,592,100 |
December 12 2019 | $113.98 | $117.35 | $113.74 | $116.97 | 13,717,400 |
December 11 2019 | $113.81 | $114.43 | $113.57 | $113.72 | 9,011,900 |
December 10 2019 | $112.93 | $114.22 | $112.62 | $113.99 | 7,532,900 |
December 09 2019 | $114.10 | $114.80 | $113.91 | $113.91 | 8,498,200 |
December 06 2019 | $114.15 | $115.07 | $114.12 | $114.45 | 10,170,600 |
December 05 2019 | $112.45 | $112.98 | $112.02 | $112.77 | 9,587,400 |
December 04 2019 | $110.50 | $112.27 | $110.17 | $112.16 | 10,318,200 |
December 03 2019 | $109.98 | $110.14 | $108.98 | $109.99 | 10,361,300 |
December 02 2019 | $112.13 | $112.50 | $111.32 | $111.42 | 8,615,600 |
November 29 2019 | $111.76 | $112.22 | $111.40 | $111.67 | 5,712,000 |
November 27 2019 | $112.12 | $112.23 | $111.57 | $111.92 | 6,607,900 |
November 26 2019 | $111.72 | $111.72 | $110.48 | $111.59 | 10,490,700 |
November 25 2019 | $111.23 | $111.93 | $110.91 | $111.44 | 10,068,500 |
