| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $121.48 | $121.79 | $120.85 | $121.71 | 1,549,800 |
December 30 2019 | $121.79 | $122.17 | $121.19 | $121.59 | 1,856,200 |
December 27 2019 | $121.84 | $122.03 | $121.16 | $121.79 | 2,161,300 |
December 26 2019 | $121.31 | $121.96 | $121.00 | $121.44 | 1,272,000 |
December 24 2019 | $121.38 | $121.51 | $120.51 | $121.41 | 1,215,800 |
December 23 2019 | $122.60 | $122.78 | $121.34 | $121.45 | 2,473,400 |
December 20 2019 | $122.69 | $126.87 | $121.53 | $122.64 | 9,229,900 |
December 19 2019 | $119.53 | $121.30 | $118.85 | $121.17 | 4,423,400 |
December 18 2019 | $118.42 | $120.37 | $118.25 | $119.90 | 8,173,000 |
December 17 2019 | $114.83 | $117.64 | $114.19 | $116.06 | 6,718,800 |
December 16 2019 | $113.97 | $115.07 | $113.03 | $113.76 | 3,468,400 |
December 13 2019 | $112.96 | $113.15 | $111.79 | $112.54 | 3,343,900 |
December 12 2019 | $111.64 | $112.91 | $111.64 | $112.70 | 2,959,400 |
December 11 2019 | $111.64 | $112.24 | $111.11 | $111.85 | 3,438,100 |
December 10 2019 | $111.64 | $112.19 | $111.23 | $111.73 | 3,592,600 |
December 09 2019 | $110.69 | $111.90 | $110.14 | $111.35 | 2,335,100 |
December 06 2019 | $111.10 | $111.78 | $110.74 | $110.79 | 2,462,800 |
December 05 2019 | $109.64 | $111.05 | $108.85 | $110.91 | 3,003,200 |
December 04 2019 | $109.53 | $110.05 | $108.88 | $109.89 | 2,597,000 |
December 03 2019 | $107.79 | $109.20 | $107.35 | $108.91 | 2,786,000 |
December 02 2019 | $108.83 | $109.51 | $107.51 | $108.11 | 2,199,700 |
November 29 2019 | $108.56 | $109.31 | $108.50 | $108.67 | 1,243,900 |
November 27 2019 | $109.02 | $109.18 | $108.00 | $108.76 | 1,798,200 |
November 26 2019 | $108.78 | $109.38 | $108.35 | $108.43 | 4,704,900 |
November 25 2019 | $107.98 | $109.70 | $107.98 | $108.78 | 2,939,300 |