| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.65 | $52.61 | $51.52 | $52.49 | 13,296,400 |
December 30 2019 | $52.48 | $52.59 | $51.40 | $51.94 | 15,271,500 |
December 27 2019 | $53.92 | $54.20 | $52.60 | $52.74 | 17,176,700 |
December 26 2019 | $54.12 | $54.32 | $53.60 | $53.79 | 13,537,400 |
December 24 2019 | $54.12 | $54.31 | $53.72 | $54.10 | 8,621,900 |
December 23 2019 | $53.91 | $54.77 | $53.82 | $54.08 | 23,693,800 |
December 20 2019 | $53.59 | $54.59 | $53.32 | $53.74 | 44,285,000 |
December 19 2019 | $53.69 | $53.97 | $52.61 | $53.23 | 55,792,900 |
December 18 2019 | $51.73 | $52.44 | $51.12 | $51.77 | 39,099,100 |
December 17 2019 | $52.70 | $52.71 | $51.39 | $51.73 | 28,344,800 |
December 16 2019 | $51.50 | $53.00 | $51.43 | $51.67 | 38,629,600 |
December 13 2019 | $49.80 | $51.07 | $49.49 | $49.98 | 30,039,700 |
December 12 2019 | $48.18 | $50.10 | $48.14 | $49.75 | 36,590,800 |
December 11 2019 | $46.61 | $48.16 | $46.55 | $48.08 | 22,081,300 |
December 10 2019 | $45.92 | $46.77 | $45.60 | $46.33 | 19,263,100 |
December 09 2019 | $46.43 | $46.63 | $45.32 | $45.34 | 16,540,500 |
December 06 2019 | $46.31 | $47.17 | $46.19 | $46.78 | 20,468,100 |
December 05 2019 | $45.59 | $46.27 | $45.14 | $45.51 | 13,003,800 |
December 04 2019 | $45.08 | $45.49 | $44.64 | $45.19 | 16,921,700 |
December 03 2019 | $44.04 | $44.31 | $43.48 | $44.15 | 20,321,400 |
December 02 2019 | $46.43 | $46.80 | $45.24 | $45.28 | 16,053,800 |
November 29 2019 | $46.79 | $46.80 | $46.31 | $46.37 | 7,343,600 |
November 27 2019 | $46.22 | $47.12 | $45.98 | $47.01 | 15,409,400 |
November 26 2019 | $46.51 | $46.53 | $45.43 | $45.60 | 12,849,300 |
November 25 2019 | $45.00 | $46.41 | $44.84 | $46.38 | 18,803,600 |
