| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $116.84 | $117.28 | $116.27 | $116.69 | 957,832 |
December 30 2019 | $117.61 | $117.68 | $115.85 | $116.95 | 935,309 |
December 27 2019 | $118.32 | $118.52 | $117.18 | $117.54 | 1,011,497 |
December 26 2019 | $118.74 | $118.74 | $116.94 | $117.99 | 972,474 |
December 24 2019 | $117.76 | $118.61 | $116.92 | $118.47 | 958,525 |
December 23 2019 | $117.65 | $118.72 | $116.61 | $117.39 | 2,897,532 |
December 20 2019 | $115.61 | $117.22 | $115.49 | $117.08 | 3,772,695 |
December 19 2019 | $115.22 | $115.67 | $114.08 | $115.49 | 2,033,098 |
December 18 2019 | $115.12 | $115.95 | $114.41 | $115.34 | 2,528,323 |
December 17 2019 | $114.03 | $116.42 | $112.81 | $115.47 | 3,725,512 |
December 16 2019 | $114.62 | $114.82 | $113.68 | $113.97 | 2,723,020 |
December 13 2019 | $113.08 | $114.84 | $111.98 | $113.59 | 2,894,821 |
December 12 2019 | $110.80 | $115.24 | $110.16 | $113.34 | 4,634,538 |
December 11 2019 | $108.73 | $111.78 | $108.60 | $110.98 | 3,290,044 |
December 10 2019 | $108.11 | $110.25 | $108.07 | $108.88 | 2,526,339 |
December 09 2019 | $108.10 | $108.90 | $107.25 | $107.73 | 1,155,253 |
December 06 2019 | $108.60 | $109.68 | $108.17 | $108.48 | 2,253,529 |
December 05 2019 | $106.33 | $108.00 | $105.69 | $107.06 | 1,492,400 |
December 04 2019 | $105.98 | $107.59 | $105.66 | $106.30 | 2,832,364 |
December 03 2019 | $103.30 | $104.99 | $101.99 | $104.77 | 2,444,247 |
December 02 2019 | $105.81 | $106.05 | $103.76 | $104.91 | 2,321,501 |
November 29 2019 | $106.47 | $106.90 | $105.15 | $105.66 | 1,102,665 |
November 27 2019 | $106.85 | $107.79 | $106.23 | $107.33 | 1,220,476 |
November 26 2019 | $106.84 | $107.40 | $105.13 | $106.62 | 3,628,164 |
November 25 2019 | $106.46 | $109.00 | $106.03 | $107.03 | 3,176,849 |
