| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $121.65 | $121.97 | $121.02 | $121.88 | 1,549,800 |
December 30 2019 | $121.97 | $122.35 | $121.37 | $121.76 | 1,856,200 |
December 27 2019 | $122.01 | $122.20 | $121.34 | $121.97 | 2,161,300 |
December 26 2019 | $121.49 | $122.14 | $121.17 | $121.62 | 1,272,000 |
December 24 2019 | $121.55 | $121.68 | $120.68 | $121.59 | 1,215,800 |
December 23 2019 | $122.78 | $122.95 | $121.51 | $121.63 | 2,473,400 |
December 20 2019 | $122.87 | $127.05 | $121.71 | $122.81 | 9,229,900 |
December 19 2019 | $119.71 | $121.48 | $119.02 | $121.35 | 4,423,400 |
December 18 2019 | $118.59 | $120.54 | $118.42 | $120.08 | 8,173,000 |
December 17 2019 | $114.99 | $117.80 | $114.35 | $116.23 | 6,718,800 |
December 16 2019 | $114.13 | $115.24 | $113.20 | $113.93 | 3,468,400 |
December 13 2019 | $113.12 | $113.32 | $111.95 | $112.70 | 3,343,900 |
December 12 2019 | $111.80 | $113.07 | $111.80 | $112.86 | 2,959,400 |
December 11 2019 | $111.80 | $112.40 | $111.27 | $112.01 | 3,438,100 |
December 10 2019 | $111.80 | $112.35 | $111.39 | $111.89 | 3,592,600 |
December 09 2019 | $110.85 | $112.06 | $110.30 | $111.51 | 2,335,100 |
December 06 2019 | $111.26 | $111.94 | $110.90 | $110.95 | 2,462,800 |
December 05 2019 | $109.80 | $111.21 | $109.00 | $111.07 | 3,003,200 |
December 04 2019 | $109.69 | $110.21 | $109.03 | $110.05 | 2,597,000 |
December 03 2019 | $107.95 | $109.36 | $107.50 | $109.07 | 2,786,000 |
December 02 2019 | $108.99 | $109.66 | $107.67 | $108.26 | 2,199,700 |
November 29 2019 | $108.72 | $109.47 | $108.66 | $108.83 | 1,243,900 |
November 27 2019 | $109.18 | $109.34 | $108.15 | $108.91 | 1,798,200 |
November 26 2019 | $108.94 | $109.53 | $108.50 | $108.59 | 4,704,900 |
November 25 2019 | $108.13 | $109.86 | $108.13 | $108.94 | 2,939,300 |