| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $80.06 | $80.43 | $79.13 | $79.26 | 1,176,000 |
December 30 2019 | $81.00 | $81.00 | $78.75 | $80.10 | 1,234,100 |
December 27 2019 | $79.95 | $81.28 | $79.31 | $81.11 | 2,299,700 |
December 26 2019 | $78.14 | $79.68 | $77.56 | $79.64 | 1,142,900 |
December 24 2019 | $77.42 | $78.89 | $77.42 | $78.13 | 565,700 |
December 23 2019 | $77.55 | $77.90 | $76.52 | $77.39 | 1,771,800 |
December 20 2019 | $75.09 | $78.46 | $73.99 | $77.09 | 4,821,900 |
December 19 2019 | $69.99 | $75.26 | $69.98 | $74.66 | 5,882,900 |
December 18 2019 | $68.77 | $69.77 | $68.45 | $68.77 | 2,361,600 |
December 17 2019 | $70.05 | $70.45 | $66.68 | $68.57 | 2,878,700 |
December 16 2019 | $69.66 | $70.50 | $68.88 | $69.80 | 2,454,600 |
December 13 2019 | $66.58 | $69.43 | $66.58 | $69.41 | 1,954,200 |
December 12 2019 | $66.15 | $67.10 | $65.84 | $66.69 | 2,950,900 |
December 11 2019 | $65.69 | $66.51 | $65.19 | $66.24 | 1,332,000 |
December 10 2019 | $65.60 | $66.65 | $65.42 | $65.88 | 1,237,900 |
December 09 2019 | $65.34 | $65.95 | $64.89 | $65.45 | 1,702,500 |
December 06 2019 | $65.79 | $66.04 | $64.61 | $65.51 | 1,921,300 |
December 05 2019 | $65.58 | $66.33 | $65.30 | $65.76 | 896,600 |
December 04 2019 | $65.91 | $67.06 | $65.49 | $65.62 | 1,481,600 |
December 03 2019 | $64.65 | $66.00 | $64.34 | $65.89 | 1,455,600 |
December 02 2019 | $67.94 | $68.27 | $65.22 | $66.04 | 1,723,400 |
November 29 2019 | $67.65 | $68.27 | $67.35 | $68.03 | 496,400 |
November 27 2019 | $67.93 | $68.09 | $67.27 | $67.71 | 1,121,300 |
November 26 2019 | $66.99 | $68.42 | $66.99 | $67.93 | 4,038,800 |
November 25 2019 | $67.66 | $68.01 | $66.41 | $66.87 | 1,553,500 |