| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $286.28 | $289.02 | $285.96 | $288.69 | 2,478,645 |
December 30 2019 | $290.85 | $291.07 | $285.49 | $287.85 | 2,717,712 |
December 27 2019 | $290.05 | $291.53 | $288.29 | $290.77 | 2,042,591 |
December 26 2019 | $288.22 | $289.44 | $287.92 | $289.28 | 1,373,743 |
December 24 2019 | $288.08 | $288.42 | $286.76 | $287.61 | 641,086 |
December 23 2019 | $288.83 | $289.89 | $287.25 | $287.41 | 3,590,598 |
December 20 2019 | $290.58 | $290.58 | $286.97 | $288.67 | 5,099,990 |
December 19 2019 | $284.72 | $288.29 | $284.36 | $287.66 | 2,538,119 |
December 18 2019 | $285.41 | $287.44 | $284.97 | $284.97 | 2,903,086 |
December 17 2019 | $288.60 | $288.60 | $284.03 | $286.18 | 3,354,727 |
December 16 2019 | $288.22 | $289.55 | $287.01 | $287.11 | 4,211,227 |
December 13 2019 | $281.15 | $286.70 | $280.19 | $286.27 | 3,565,551 |
December 12 2019 | $280.29 | $283.04 | $278.71 | $282.52 | 2,747,594 |
December 11 2019 | $280.15 | $280.69 | $278.56 | $280.43 | 2,298,157 |
December 10 2019 | $279.42 | $280.55 | $278.17 | $279.04 | 2,515,656 |
December 09 2019 | $279.60 | $281.31 | $278.70 | $279.47 | 1,923,545 |
December 06 2019 | $282.62 | $282.80 | $280.07 | $280.77 | 2,425,664 |
December 05 2019 | $278.40 | $281.30 | $276.90 | $280.24 | 2,580,420 |
December 04 2019 | $278.93 | $280.02 | $276.63 | $277.33 | 2,743,504 |
December 03 2019 | $272.84 | $278.06 | $272.16 | $277.57 | 3,055,880 |
December 02 2019 | $280.95 | $281.11 | $274.48 | $276.97 | 3,067,258 |
November 29 2019 | $280.60 | $283.28 | $280.60 | $282.54 | 1,754,443 |
November 27 2019 | $279.44 | $282.32 | $279.33 | $282.03 | 2,164,246 |
November 26 2019 | $278.93 | $281.01 | $278.27 | $279.78 | 5,713,033 |
November 25 2019 | $274.58 | $279.41 | $274.29 | $278.07 | 3,760,574 |
