| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $90.39 | $91.12 | $90.33 | $91.05 | 3,213,600 |
December 30 2019 | $91.25 | $91.32 | $90.28 | $90.59 | 3,495,200 |
December 27 2019 | $90.77 | $91.48 | $90.76 | $91.28 | 5,307,500 |
December 26 2019 | $90.18 | $90.54 | $89.97 | $90.51 | 3,709,900 |
December 24 2019 | $89.72 | $90.46 | $89.65 | $90.00 | 3,328,100 |
December 23 2019 | $90.08 | $90.49 | $89.47 | $89.91 | 6,350,500 |
December 20 2019 | $90.77 | $91.13 | $88.84 | $89.83 | 17,641,600 |
December 19 2019 | $90.32 | $91.01 | $89.54 | $90.90 | 12,214,500 |
December 18 2019 | $90.05 | $90.58 | $89.49 | $90.38 | 7,332,000 |
December 17 2019 | $89.31 | $90.02 | $89.02 | $89.56 | 7,050,700 |
December 16 2019 | $88.20 | $89.28 | $88.13 | $88.80 | 8,211,300 |
December 13 2019 | $87.56 | $88.33 | $87.09 | $87.87 | 5,247,600 |
December 12 2019 | $87.46 | $88.23 | $87.08 | $87.82 | 4,762,800 |
December 11 2019 | $87.08 | $87.46 | $86.86 | $87.34 | 4,319,700 |
December 10 2019 | $86.96 | $87.70 | $86.84 | $87.18 | 4,234,300 |
December 09 2019 | $87.19 | $87.74 | $86.42 | $86.84 | 6,517,800 |
December 06 2019 | $86.78 | $87.45 | $86.62 | $87.17 | 6,368,500 |
December 05 2019 | $86.17 | $86.23 | $85.09 | $86.09 | 6,946,000 |
December 04 2019 | $83.41 | $84.29 | $83.34 | $84.23 | 4,456,400 |
December 03 2019 | $83.11 | $83.17 | $82.06 | $83.09 | 5,570,700 |
December 02 2019 | $84.56 | $84.73 | $83.56 | $84.08 | 3,892,000 |
November 29 2019 | $84.81 | $85.03 | $83.93 | $84.02 | 2,541,800 |
November 27 2019 | $83.81 | $84.60 | $83.81 | $84.38 | 4,017,400 |
November 26 2019 | $83.70 | $83.93 | $83.38 | $83.66 | 5,907,400 |
November 25 2019 | $84.06 | $84.23 | $83.13 | $83.27 | 5,419,700 |