| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $370.58 | $373.62 | $368.99 | $372.40 | 494,600 |
December 30 2019 | $370.68 | $372.74 | $368.00 | $370.64 | 369,200 |
December 27 2019 | $372.17 | $372.87 | $367.93 | $370.26 | 293,000 |
December 26 2019 | $373.67 | $374.67 | $370.94 | $371.79 | 451,900 |
December 24 2019 | $371.68 | $373.62 | $369.46 | $373.43 | 221,500 |
December 23 2019 | $374.11 | $374.78 | $369.51 | $371.13 | 431,200 |
December 20 2019 | $371.87 | $372.72 | $367.97 | $372.54 | 1,192,800 |
December 19 2019 | $368.90 | $370.92 | $360.17 | $369.50 | 903,700 |
December 18 2019 | $367.27 | $370.57 | $365.71 | $368.32 | 831,300 |
December 17 2019 | $372.65 | $372.65 | $365.20 | $366.08 | 1,002,900 |
December 16 2019 | $364.83 | $374.13 | $364.70 | $372.93 | 756,600 |
December 13 2019 | $373.08 | $376.07 | $369.51 | $373.34 | 995,900 |
December 12 2019 | $371.04 | $379.12 | $369.03 | $369.11 | 949,900 |
December 11 2019 | $365.38 | $373.59 | $365.23 | $370.47 | 935,700 |
December 10 2019 | $354.22 | $369.10 | $354.08 | $364.66 | 1,061,600 |
December 09 2019 | $370.03 | $370.03 | $359.92 | $362.63 | 974,400 |
December 06 2019 | $366.49 | $370.67 | $365.28 | $369.21 | 575,900 |
December 05 2019 | $367.93 | $368.95 | $363.16 | $365.32 | 501,800 |
December 04 2019 | $366.17 | $370.28 | $364.56 | $366.94 | 605,000 |
December 03 2019 | $363.98 | $366.47 | $360.42 | $365.79 | 929,700 |
December 02 2019 | $365.16 | $365.98 | $360.10 | $363.08 | 652,200 |
November 29 2019 | $369.01 | $369.42 | $363.77 | $365.98 | 463,600 |
November 27 2019 | $362.08 | $369.54 | $361.63 | $368.54 | 734,400 |
November 26 2019 | $363.86 | $364.39 | $358.80 | $360.85 | 735,100 |
November 25 2019 | $359.47 | $364.01 | $355.54 | $363.82 | 845,000 |