| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $202.22 | $203.77 | $201.83 | $203.46 | 8,953,500 |
December 30 2019 | $206.05 | $206.09 | $202.13 | $202.63 | 10,524,300 |
December 27 2019 | $206.85 | $207.11 | $204.79 | $206.29 | 10,284,200 |
December 26 2019 | $203.78 | $206.01 | $203.52 | $205.98 | 9,350,700 |
December 24 2019 | $204.50 | $204.99 | $203.22 | $203.33 | 6,046,300 |
December 23 2019 | $204.90 | $206.77 | $203.89 | $204.39 | 13,348,900 |
December 20 2019 | $205.67 | $205.90 | $201.66 | $204.50 | 27,306,900 |
December 19 2019 | $201.01 | $204.50 | $200.75 | $204.27 | 16,514,600 |
December 18 2019 | $198.35 | $202.52 | $198.35 | $200.74 | 23,274,400 |
December 17 2019 | $197.11 | $197.27 | $194.42 | $196.66 | 10,175,700 |
December 16 2019 | $193.57 | $197.39 | $193.11 | $196.20 | 14,911,500 |
December 13 2019 | $194.69 | $195.09 | $191.49 | $192.42 | 18,798,000 |
December 12 2019 | $200.59 | $201.89 | $192.41 | $195.04 | 23,734,800 |
December 11 2019 | $198.54 | $200.87 | $198.54 | $200.50 | 8,036,800 |
December 10 2019 | $199.90 | $200.29 | $198.41 | $199.12 | 9,475,700 |
December 09 2019 | $198.90 | $201.37 | $198.47 | $199.59 | 11,954,800 |
December 06 2019 | $198.75 | $199.82 | $198.32 | $199.30 | 12,270,600 |
December 05 2019 | $198.12 | $199.54 | $196.48 | $197.62 | 9,740,400 |
December 04 2019 | $198.26 | $198.29 | $196.33 | $196.98 | 8,456,300 |
December 03 2019 | $195.88 | $197.20 | $193.38 | $197.09 | 11,595,300 |
December 02 2019 | $200.37 | $200.42 | $196.33 | $197.96 | 11,503,400 |
November 29 2019 | $199.85 | $202.03 | $199.46 | $199.88 | 7,985,200 |
November 27 2019 | $198.16 | $201.37 | $197.68 | $200.24 | 12,736,600 |
November 26 2019 | $198.26 | $198.41 | $196.32 | $197.24 | 11,735,500 |
November 25 2019 | $197.78 | $199.22 | $197.52 | $198.05 | 15,272,300 |