| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $77.03 | $77.72 | $76.94 | $77.24 | 5,173,531 |
December 30 2019 | $77.66 | $77.73 | $76.44 | $77.42 | 6,545,516 |
December 27 2019 | $77.83 | $77.87 | $77.12 | $77.74 | 5,809,692 |
December 26 2019 | $77.85 | $77.88 | $77.04 | $77.39 | 5,072,875 |
December 24 2019 | $77.59 | $77.75 | $77.02 | $77.72 | 2,435,244 |
December 23 2019 | $77.93 | $78.21 | $77.26 | $77.44 | 7,277,068 |
December 20 2019 | $77.76 | $78.66 | $77.20 | $77.79 | 17,593,141 |
December 19 2019 | $77.36 | $77.66 | $76.71 | $77.47 | 7,802,786 |
December 18 2019 | $77.52 | $77.61 | $76.68 | $77.02 | 5,869,644 |
December 17 2019 | $77.92 | $77.95 | $76.76 | $77.32 | 7,487,131 |
December 16 2019 | $78.16 | $79.20 | $77.35 | $77.42 | 8,719,995 |
December 13 2019 | $77.84 | $78.53 | $76.66 | $76.89 | 12,268,940 |
December 12 2019 | $76.03 | $78.12 | $75.62 | $77.96 | 12,174,230 |
December 11 2019 | $74.28 | $76.25 | $74.21 | $76.16 | 9,577,072 |
December 10 2019 | $74.45 | $74.70 | $73.27 | $73.64 | 8,085,329 |
December 09 2019 | $73.54 | $74.68 | $73.40 | $74.35 | 8,464,304 |
December 06 2019 | $73.06 | $73.76 | $73.03 | $73.38 | 6,861,714 |
December 05 2019 | $72.36 | $73.05 | $71.60 | $72.30 | 6,362,029 |
December 04 2019 | $70.84 | $72.17 | $70.43 | $71.86 | 8,478,868 |
December 03 2019 | $70.70 | $70.71 | $69.33 | $70.00 | 11,241,840 |
December 02 2019 | $72.96 | $73.23 | $71.51 | $71.63 | 7,677,407 |
November 29 2019 | $73.42 | $73.93 | $72.47 | $72.58 | 3,882,382 |
November 27 2019 | $73.98 | $74.11 | $73.38 | $73.67 | 5,217,649 |
November 26 2019 | $74.06 | $74.32 | $73.10 | $73.52 | 11,587,630 |
November 25 2019 | $74.50 | $74.96 | $73.91 | $74.10 | 8,967,364 |
