| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $371.13 | $374.18 | $369.54 | $372.96 | 494,600 |
December 30 2019 | $371.23 | $373.30 | $368.55 | $371.19 | 369,200 |
December 27 2019 | $372.72 | $373.43 | $368.48 | $370.81 | 293,000 |
December 26 2019 | $374.23 | $375.23 | $371.49 | $372.34 | 451,900 |
December 24 2019 | $372.24 | $374.18 | $370.01 | $373.98 | 221,500 |
December 23 2019 | $374.67 | $375.34 | $370.06 | $371.69 | 431,200 |
December 20 2019 | $372.42 | $373.28 | $368.52 | $373.10 | 1,192,800 |
December 19 2019 | $369.45 | $371.47 | $360.70 | $370.05 | 903,700 |
December 18 2019 | $367.82 | $371.12 | $366.26 | $368.87 | 831,300 |
December 17 2019 | $373.21 | $373.21 | $365.75 | $366.62 | 1,002,900 |
December 16 2019 | $365.37 | $374.69 | $365.24 | $373.49 | 756,600 |
December 13 2019 | $373.64 | $376.64 | $370.06 | $373.89 | 995,900 |
December 12 2019 | $371.59 | $379.69 | $369.58 | $369.66 | 949,900 |
December 11 2019 | $365.93 | $374.15 | $365.78 | $371.02 | 935,700 |
December 10 2019 | $354.75 | $369.65 | $354.60 | $365.20 | 1,061,600 |
December 09 2019 | $370.59 | $370.59 | $360.45 | $363.18 | 974,400 |
December 06 2019 | $367.04 | $371.22 | $365.83 | $369.76 | 575,900 |
December 05 2019 | $368.48 | $369.50 | $363.70 | $365.87 | 501,800 |
December 04 2019 | $366.71 | $370.83 | $365.10 | $367.49 | 605,000 |
December 03 2019 | $364.53 | $367.02 | $360.96 | $366.34 | 929,700 |
December 02 2019 | $365.71 | $366.52 | $360.63 | $363.62 | 652,200 |
November 29 2019 | $369.56 | $369.97 | $364.31 | $366.52 | 463,600 |
November 27 2019 | $362.62 | $370.09 | $362.17 | $369.09 | 734,400 |
November 26 2019 | $364.41 | $364.93 | $359.33 | $361.39 | 735,100 |
November 25 2019 | $360.01 | $364.56 | $356.07 | $364.36 | 845,000 |
