| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $116.30 | $116.73 | $115.73 | $116.15 | 957,800 |
December 30 2019 | $117.07 | $117.14 | $115.32 | $116.41 | 935,300 |
December 27 2019 | $117.77 | $117.97 | $116.64 | $117.00 | 1,011,500 |
December 26 2019 | $118.19 | $118.19 | $116.39 | $117.44 | 972,500 |
December 24 2019 | $117.22 | $118.06 | $116.38 | $117.92 | 958,500 |
December 23 2019 | $117.11 | $118.16 | $116.07 | $116.85 | 2,897,500 |
December 20 2019 | $115.07 | $116.68 | $114.96 | $116.54 | 3,772,700 |
December 19 2019 | $114.69 | $115.13 | $113.56 | $114.95 | 2,032,800 |
December 18 2019 | $114.59 | $115.41 | $113.87 | $114.81 | 2,528,300 |
December 17 2019 | $113.50 | $115.88 | $112.29 | $114.93 | 3,725,500 |
December 16 2019 | $114.08 | $114.29 | $113.15 | $113.45 | 2,722,800 |
December 13 2019 | $112.55 | $114.30 | $111.46 | $113.06 | 2,894,800 |
December 12 2019 | $110.28 | $114.70 | $109.64 | $112.81 | 4,633,700 |
December 11 2019 | $108.23 | $111.26 | $108.10 | $110.46 | 3,290,000 |
December 10 2019 | $107.61 | $109.74 | $107.57 | $108.37 | 2,526,300 |
December 09 2019 | $107.60 | $108.40 | $106.75 | $107.23 | 1,150,900 |
December 06 2019 | $108.10 | $109.17 | $107.67 | $107.98 | 2,253,200 |
December 05 2019 | $105.83 | $107.50 | $105.20 | $106.56 | 1,492,400 |
December 04 2019 | $105.50 | $107.09 | $105.17 | $105.81 | 2,832,400 |
December 03 2019 | $102.82 | $104.50 | $101.52 | $104.29 | 2,436,100 |
December 02 2019 | $105.32 | $105.56 | $103.28 | $104.42 | 2,320,700 |
November 29 2019 | $105.98 | $106.41 | $104.66 | $105.17 | 1,102,700 |
November 27 2019 | $106.35 | $107.29 | $105.73 | $106.83 | 1,220,500 |
November 26 2019 | $106.34 | $106.90 | $104.64 | $106.12 | 3,628,200 |
November 25 2019 | $105.97 | $108.49 | $105.54 | $106.53 | 3,176,800 |
