| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $116.86 | $117.68 | $116.68 | $117.61 | 7,201,834 |
December 30 2019 | $118.03 | $118.18 | $116.83 | $116.96 | 6,963,342 |
December 27 2019 | $117.53 | $117.92 | $116.99 | $117.39 | 7,868,575 |
December 26 2019 | $116.34 | $117.36 | $116.24 | $117.31 | 6,773,034 |
December 24 2019 | $115.86 | $116.12 | $115.64 | $116.07 | 3,324,291 |
December 23 2019 | $116.09 | $116.35 | $115.48 | $115.75 | 9,738,524 |
December 20 2019 | $116.45 | $117.17 | $115.50 | $115.79 | 29,993,961 |
December 19 2019 | $116.23 | $116.61 | $115.67 | $115.88 | 9,351,045 |
December 18 2019 | $116.56 | $117.29 | $116.19 | $116.46 | 10,382,140 |
December 17 2019 | $116.20 | $116.99 | $115.78 | $116.58 | 11,547,060 |
December 16 2019 | $116.75 | $117.14 | $115.86 | $115.87 | 11,372,790 |
December 13 2019 | $116.39 | $117.13 | $114.93 | $115.43 | 10,589,080 |
December 12 2019 | $113.47 | $116.83 | $113.23 | $116.45 | 13,725,740 |
December 11 2019 | $113.30 | $113.91 | $113.06 | $113.21 | 9,012,476 |
December 10 2019 | $112.42 | $113.70 | $112.11 | $113.48 | 7,533,000 |
December 09 2019 | $113.59 | $114.29 | $113.40 | $113.40 | 8,576,380 |
December 06 2019 | $113.64 | $114.56 | $113.60 | $113.93 | 10,171,250 |
December 05 2019 | $111.94 | $112.47 | $111.52 | $112.26 | 9,587,878 |
December 04 2019 | $110.00 | $111.76 | $109.67 | $111.65 | 10,319,310 |
December 03 2019 | $109.49 | $109.65 | $108.49 | $109.49 | 10,649,450 |
December 02 2019 | $111.63 | $111.99 | $110.82 | $110.92 | 8,622,886 |
November 29 2019 | $111.26 | $111.71 | $110.90 | $111.16 | 5,712,035 |
November 27 2019 | $111.61 | $111.73 | $111.07 | $111.42 | 6,609,027 |
November 26 2019 | $111.22 | $111.22 | $109.98 | $111.09 | 10,493,860 |
November 25 2019 | $110.73 | $111.43 | $110.41 | $110.94 | 10,069,670 |
