| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $162.89 | $165.07 | $162.60 | $164.45 | 822,422 |
December 30 2019 | $165.50 | $166.02 | $161.73 | $163.84 | 1,179,636 |
December 27 2019 | $166.42 | $167.44 | $164.24 | $165.85 | 1,136,294 |
December 26 2019 | $166.67 | $167.82 | $164.68 | $165.36 | 1,013,192 |
December 24 2019 | $164.87 | $166.50 | $164.51 | $166.19 | 369,135 |
December 23 2019 | $167.33 | $167.44 | $163.90 | $165.61 | 1,518,348 |
December 20 2019 | $162.25 | $167.56 | $161.95 | $167.16 | 3,884,899 |
December 19 2019 | $161.39 | $162.27 | $159.95 | $161.57 | 1,655,722 |
December 18 2019 | $160.07 | $162.45 | $160.01 | $161.48 | 2,117,299 |
December 17 2019 | $161.24 | $161.25 | $158.80 | $159.61 | 1,681,370 |
December 16 2019 | $160.40 | $160.93 | $159.57 | $160.45 | 2,559,304 |
December 13 2019 | $160.00 | $160.61 | $157.61 | $159.46 | 3,755,912 |
December 12 2019 | $164.42 | $164.42 | $159.62 | $159.74 | 2,433,131 |
December 11 2019 | $163.13 | $165.01 | $161.38 | $165.00 | 1,876,184 |
December 10 2019 | $164.60 | $166.06 | $162.62 | $163.22 | 1,847,412 |
December 09 2019 | $165.31 | $167.59 | $163.06 | $163.63 | 1,581,626 |
December 06 2019 | $162.06 | $166.48 | $161.51 | $166.22 | 2,280,045 |
December 05 2019 | $164.38 | $165.29 | $159.69 | $160.97 | 4,251,098 |
December 04 2019 | $164.56 | $168.54 | $162.07 | $165.39 | 6,106,431 |
December 03 2019 | $169.00 | $174.49 | $167.49 | $173.50 | 2,793,443 |
December 02 2019 | $178.56 | $178.65 | $169.50 | $171.93 | 2,169,343 |
November 29 2019 | $179.00 | $180.03 | $178.34 | $179.12 | 611,047 |
November 27 2019 | $179.00 | $179.81 | $177.12 | $179.68 | 1,660,062 |
November 26 2019 | $176.45 | $179.13 | $176.45 | $177.99 | 2,418,007 |
November 25 2019 | $174.98 | $178.24 | $174.76 | $176.45 | 2,230,467 |