| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $149.37 | $150.33 | $149.07 | $150.26 | 18,369,400 |
December 30 2019 | $151.49 | $151.52 | $149.34 | $150.16 | 16,348,400 |
December 27 2019 | $151.93 | $152.02 | $150.76 | $151.46 | 18,412,800 |
December 26 2019 | $150.13 | $151.24 | $149.97 | $151.18 | 14,520,600 |
December 24 2019 | $150.05 | $150.27 | $149.71 | $149.96 | 8,989,200 |
December 23 2019 | $150.66 | $150.66 | $149.85 | $149.98 | 17,718,200 |
December 20 2019 | $149.93 | $151.01 | $148.92 | $149.98 | 53,477,500 |
December 19 2019 | $146.73 | $148.42 | $146.50 | $148.36 | 24,958,900 |
December 18 2019 | $147.02 | $148.14 | $146.91 | $147.09 | 24,129,200 |
December 17 2019 | $148.12 | $148.36 | $147.16 | $147.39 | 25,425,600 |
December 16 2019 | $147.79 | $148.55 | $147.52 | $148.19 | 24,144,200 |
December 13 2019 | $145.78 | $147.58 | $145.62 | $147.24 | 23,845,400 |
December 12 2019 | $144.50 | $146.20 | $143.90 | $146.01 | 24,612,100 |
December 11 2019 | $144.39 | $144.71 | $143.24 | $144.54 | 18,856,600 |
December 10 2019 | $144.15 | $144.72 | $143.65 | $144.00 | 16,476,100 |
December 09 2019 | $143.94 | $145.03 | $143.79 | $144.22 | 16,687,400 |
December 06 2019 | $143.87 | $144.71 | $143.18 | $144.59 | 16,403,500 |
December 05 2019 | $142.97 | $143.23 | $142.43 | $142.86 | 17,869,100 |
December 04 2019 | $143.06 | $143.09 | $142.16 | $142.78 | 17,574,700 |
December 03 2019 | $140.53 | $142.38 | $139.73 | $142.27 | 24,066,000 |
December 02 2019 | $144.65 | $144.67 | $141.32 | $142.49 | 27,418,400 |
November 29 2019 | $144.92 | $145.11 | $144.14 | $144.24 | 11,977,300 |
November 27 2019 | $145.14 | $145.31 | $144.37 | $145.13 | 15,184,400 |
November 26 2019 | $144.22 | $145.23 | $144.18 | $144.86 | 24,620,100 |
November 25 2019 | $142.92 | $144.21 | $142.85 | $144.10 | 22,420,900 |
