| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $285.85 | $288.58 | $285.53 | $288.25 | 2,478,645 |
December 30 2019 | $290.42 | $290.63 | $285.06 | $287.41 | 2,717,712 |
December 27 2019 | $289.62 | $291.09 | $287.86 | $290.33 | 2,042,591 |
December 26 2019 | $287.79 | $289.01 | $287.49 | $288.84 | 1,373,743 |
December 24 2019 | $287.65 | $287.98 | $286.33 | $287.18 | 641,086 |
December 23 2019 | $288.40 | $289.45 | $286.82 | $286.98 | 3,590,598 |
December 20 2019 | $290.15 | $290.15 | $286.54 | $288.24 | 5,099,990 |
December 19 2019 | $284.30 | $287.86 | $283.93 | $287.23 | 2,538,119 |
December 18 2019 | $284.98 | $287.01 | $284.54 | $284.54 | 2,903,086 |
December 17 2019 | $288.17 | $288.17 | $283.60 | $285.75 | 3,354,727 |
December 16 2019 | $287.79 | $289.11 | $286.58 | $286.68 | 4,211,227 |
December 13 2019 | $280.72 | $286.27 | $279.77 | $285.84 | 3,565,551 |
December 12 2019 | $279.87 | $282.61 | $278.29 | $282.10 | 2,747,594 |
December 11 2019 | $279.73 | $280.27 | $278.14 | $280.01 | 2,298,157 |
December 10 2019 | $279.00 | $280.13 | $277.75 | $278.62 | 2,515,656 |
December 09 2019 | $279.18 | $280.89 | $278.28 | $279.05 | 1,923,545 |
December 06 2019 | $282.19 | $282.38 | $279.65 | $280.35 | 2,425,664 |
December 05 2019 | $277.98 | $280.88 | $276.49 | $279.82 | 2,580,420 |
December 04 2019 | $278.51 | $279.60 | $276.22 | $276.91 | 2,743,504 |
December 03 2019 | $272.43 | $277.64 | $271.76 | $277.15 | 3,055,880 |
December 02 2019 | $280.53 | $280.69 | $274.06 | $276.55 | 3,067,258 |
November 29 2019 | $280.18 | $282.86 | $280.18 | $282.11 | 1,754,443 |
November 27 2019 | $279.03 | $281.89 | $278.91 | $281.60 | 2,164,246 |
November 26 2019 | $278.51 | $280.59 | $277.86 | $279.36 | 5,713,033 |
November 25 2019 | $274.17 | $278.99 | $273.88 | $277.65 | 3,760,574 |
