| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $77.43 | $78.11 | $77.33 | $77.64 | 5,173,531 |
December 30 2019 | $78.06 | $78.12 | $76.83 | $77.81 | 6,545,516 |
December 27 2019 | $78.23 | $78.27 | $77.52 | $78.14 | 5,809,692 |
December 26 2019 | $78.25 | $78.28 | $77.43 | $77.79 | 5,072,875 |
December 24 2019 | $77.98 | $78.15 | $77.42 | $78.11 | 2,435,244 |
December 23 2019 | $78.32 | $78.61 | $77.65 | $77.83 | 7,277,068 |
December 20 2019 | $78.16 | $79.06 | $77.59 | $78.18 | 17,593,141 |
December 19 2019 | $77.75 | $78.05 | $77.10 | $77.87 | 7,802,786 |
December 18 2019 | $77.91 | $78.01 | $77.08 | $77.42 | 5,869,644 |
December 17 2019 | $78.32 | $78.35 | $77.15 | $77.72 | 7,487,131 |
December 16 2019 | $78.56 | $79.60 | $77.74 | $77.81 | 8,719,995 |
December 13 2019 | $78.24 | $78.93 | $77.05 | $77.29 | 12,268,940 |
December 12 2019 | $76.42 | $78.52 | $76.00 | $78.36 | 12,174,230 |
December 11 2019 | $74.66 | $76.64 | $74.58 | $76.55 | 9,577,072 |
December 10 2019 | $74.83 | $75.09 | $73.64 | $74.02 | 8,085,329 |
December 09 2019 | $73.92 | $75.06 | $73.78 | $74.73 | 8,464,304 |
December 06 2019 | $73.43 | $74.14 | $73.41 | $73.76 | 6,861,714 |
December 05 2019 | $72.73 | $73.42 | $71.96 | $72.67 | 6,362,029 |
December 04 2019 | $71.21 | $72.54 | $70.79 | $72.23 | 8,478,868 |
December 03 2019 | $71.06 | $71.07 | $69.69 | $70.36 | 11,241,840 |
December 02 2019 | $73.33 | $73.60 | $71.87 | $71.99 | 7,677,407 |
November 29 2019 | $73.79 | $74.31 | $72.84 | $72.95 | 3,882,382 |
November 27 2019 | $74.36 | $74.49 | $73.76 | $74.05 | 5,217,649 |
November 26 2019 | $74.44 | $74.70 | $73.47 | $73.90 | 11,587,630 |
November 25 2019 | $74.88 | $75.35 | $74.29 | $74.47 | 8,967,364 |
