| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $81.03 | $81.41 | $80.10 | $80.22 | 1,176,000 |
December 30 2019 | $81.99 | $81.99 | $79.71 | $81.07 | 1,234,100 |
December 27 2019 | $80.93 | $82.28 | $80.27 | $82.10 | 2,299,700 |
December 26 2019 | $79.09 | $80.65 | $78.50 | $80.61 | 1,142,900 |
December 24 2019 | $78.37 | $79.85 | $78.37 | $79.08 | 565,700 |
December 23 2019 | $78.49 | $78.85 | $77.45 | $78.34 | 1,771,800 |
December 20 2019 | $76.00 | $79.41 | $74.89 | $78.03 | 4,821,900 |
December 19 2019 | $70.84 | $76.18 | $70.83 | $75.57 | 5,882,900 |
December 18 2019 | $69.60 | $70.62 | $69.28 | $69.60 | 2,361,600 |
December 17 2019 | $70.90 | $71.31 | $67.49 | $69.41 | 2,878,700 |
December 16 2019 | $70.51 | $71.36 | $69.72 | $70.65 | 2,454,600 |
December 13 2019 | $67.40 | $70.28 | $67.40 | $70.26 | 1,954,200 |
December 12 2019 | $66.96 | $67.91 | $66.64 | $67.50 | 2,950,900 |
December 11 2019 | $66.49 | $67.32 | $65.99 | $67.04 | 1,332,000 |
December 10 2019 | $66.40 | $67.46 | $66.21 | $66.68 | 1,237,900 |
December 09 2019 | $66.13 | $66.75 | $65.68 | $66.25 | 1,702,500 |
December 06 2019 | $66.59 | $66.85 | $65.40 | $66.31 | 1,921,300 |
December 05 2019 | $66.38 | $67.14 | $66.10 | $66.56 | 896,600 |
December 04 2019 | $66.71 | $67.87 | $66.29 | $66.42 | 1,481,600 |
December 03 2019 | $65.44 | $66.81 | $65.13 | $66.69 | 1,455,600 |
December 02 2019 | $68.77 | $69.11 | $66.02 | $66.85 | 1,723,400 |
November 29 2019 | $68.47 | $69.11 | $68.17 | $68.86 | 496,400 |
November 27 2019 | $68.75 | $68.92 | $68.09 | $68.54 | 1,121,300 |
November 26 2019 | $67.81 | $69.25 | $67.81 | $68.75 | 4,038,800 |
November 25 2019 | $68.49 | $68.84 | $67.22 | $67.69 | 1,553,500 |
