| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $148.51 | $149.46 | $148.21 | $149.39 | 18,393,381 |
December 30 2019 | $150.61 | $150.64 | $148.47 | $149.29 | 16,356,720 |
December 27 2019 | $151.05 | $151.14 | $149.88 | $150.59 | 18,414,350 |
December 26 2019 | $149.26 | $150.37 | $149.11 | $150.31 | 14,526,930 |
December 24 2019 | $149.18 | $149.40 | $148.84 | $149.09 | 8,989,150 |
December 23 2019 | $149.79 | $149.79 | $148.98 | $149.12 | 17,726,279 |
December 20 2019 | $149.06 | $150.14 | $148.06 | $149.12 | 53,599,609 |
December 19 2019 | $145.89 | $147.56 | $145.65 | $147.51 | 25,813,830 |
December 18 2019 | $146.17 | $147.29 | $146.06 | $146.24 | 24,132,381 |
December 17 2019 | $147.26 | $147.51 | $146.31 | $146.54 | 25,443,529 |
December 16 2019 | $146.94 | $147.69 | $146.66 | $147.34 | 24,152,770 |
December 13 2019 | $144.94 | $146.73 | $144.78 | $146.39 | 23,842,811 |
December 12 2019 | $143.66 | $145.36 | $143.06 | $145.17 | 24,645,369 |
December 11 2019 | $143.56 | $143.87 | $142.41 | $143.71 | 18,860,000 |
December 10 2019 | $143.32 | $143.89 | $142.82 | $143.17 | 16,481,061 |
December 09 2019 | $143.11 | $144.19 | $142.96 | $143.39 | 16,741,350 |
December 06 2019 | $143.04 | $143.87 | $142.35 | $143.76 | 16,410,400 |
December 05 2019 | $142.15 | $142.40 | $141.61 | $142.03 | 17,880,600 |
December 04 2019 | $142.23 | $142.27 | $141.34 | $141.96 | 17,580,619 |
December 03 2019 | $139.72 | $141.56 | $138.92 | $141.44 | 25,192,150 |
December 02 2019 | $143.81 | $143.83 | $140.51 | $141.67 | 27,473,619 |
November 29 2019 | $144.09 | $144.28 | $143.31 | $143.41 | 11,977,300 |
November 27 2019 | $144.31 | $144.47 | $143.54 | $144.30 | 15,201,290 |
November 26 2019 | $143.39 | $144.39 | $143.35 | $144.02 | 24,635,100 |
November 25 2019 | $142.10 | $143.38 | $142.02 | $143.26 | 22,428,590 |
