| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $202.75 | $204.30 | $202.35 | $203.99 | 8,962,756 |
December 30 2019 | $206.59 | $206.63 | $202.65 | $203.16 | 10,534,440 |
December 27 2019 | $207.39 | $207.65 | $205.32 | $206.83 | 10,287,630 |
December 26 2019 | $204.31 | $206.55 | $204.05 | $206.52 | 9,368,273 |
December 24 2019 | $205.04 | $205.52 | $203.74 | $203.86 | 6,046,273 |
December 23 2019 | $205.43 | $207.31 | $204.42 | $204.92 | 13,353,190 |
December 20 2019 | $206.21 | $206.44 | $202.18 | $205.04 | 27,315,230 |
December 19 2019 | $201.54 | $205.04 | $201.27 | $204.80 | 16,808,180 |
December 18 2019 | $198.86 | $203.05 | $198.86 | $201.26 | 23,284,750 |
December 17 2019 | $197.62 | $197.78 | $194.93 | $197.17 | 10,177,610 |
December 16 2019 | $194.07 | $197.90 | $193.62 | $196.71 | 14,922,730 |
December 13 2019 | $195.20 | $195.59 | $191.99 | $192.92 | 18,605,650 |
December 12 2019 | $201.11 | $202.41 | $192.91 | $195.54 | 23,766,990 |
December 11 2019 | $199.05 | $201.39 | $199.05 | $201.02 | 8,041,827 |
December 10 2019 | $200.42 | $200.81 | $198.92 | $199.64 | 9,485,568 |
December 09 2019 | $199.42 | $201.90 | $198.98 | $200.11 | 12,013,220 |
December 06 2019 | $199.27 | $200.34 | $198.83 | $199.82 | 12,279,530 |
December 05 2019 | $198.64 | $200.06 | $197.00 | $198.14 | 9,755,350 |
December 04 2019 | $198.77 | $198.80 | $196.84 | $197.49 | 8,459,939 |
December 03 2019 | $196.39 | $197.71 | $193.88 | $197.60 | 13,014,170 |
December 02 2019 | $200.89 | $200.94 | $196.84 | $198.48 | 11,542,020 |
November 29 2019 | $200.36 | $202.55 | $199.98 | $200.40 | 7,985,231 |
November 27 2019 | $198.68 | $201.90 | $198.20 | $200.76 | 12,760,570 |
November 26 2019 | $198.77 | $198.92 | $196.83 | $197.75 | 11,748,660 |
November 25 2019 | $198.29 | $199.74 | $198.03 | $198.57 | 15,286,440 |
