| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $370.15 | $373.19 | $368.56 | $371.97 | 494,600 |
December 30 2019 | $370.25 | $372.31 | $367.57 | $370.21 | 369,200 |
December 27 2019 | $371.73 | $372.44 | $367.50 | $369.83 | 293,000 |
December 26 2019 | $373.24 | $374.23 | $370.50 | $371.36 | 451,900 |
December 24 2019 | $371.25 | $373.19 | $369.03 | $372.99 | 221,500 |
December 23 2019 | $373.67 | $374.35 | $369.08 | $370.70 | 431,200 |
December 20 2019 | $371.43 | $372.29 | $367.54 | $372.11 | 1,192,800 |
December 19 2019 | $368.47 | $370.48 | $359.75 | $369.07 | 903,700 |
December 18 2019 | $366.84 | $370.14 | $365.28 | $367.89 | 831,300 |
December 17 2019 | $372.22 | $372.22 | $364.78 | $365.65 | 1,002,900 |
December 16 2019 | $364.40 | $373.69 | $364.27 | $372.49 | 756,600 |
December 13 2019 | $372.64 | $375.64 | $369.08 | $372.90 | 995,900 |
December 12 2019 | $370.60 | $378.68 | $368.60 | $368.68 | 949,900 |
December 11 2019 | $364.96 | $373.16 | $364.81 | $370.04 | 935,700 |
December 10 2019 | $353.81 | $368.67 | $353.66 | $364.23 | 1,061,600 |
December 09 2019 | $369.60 | $369.60 | $359.50 | $362.21 | 974,400 |
December 06 2019 | $366.07 | $370.24 | $364.86 | $368.78 | 575,900 |
December 05 2019 | $367.50 | $368.52 | $362.74 | $364.90 | 501,800 |
December 04 2019 | $365.74 | $369.85 | $364.13 | $366.51 | 605,000 |
December 03 2019 | $363.56 | $366.05 | $360.00 | $365.36 | 929,700 |
December 02 2019 | $364.74 | $365.55 | $359.68 | $362.66 | 652,200 |
November 29 2019 | $368.58 | $368.99 | $363.34 | $365.55 | 463,600 |
November 27 2019 | $361.66 | $369.11 | $361.21 | $368.11 | 734,400 |
November 26 2019 | $363.44 | $363.97 | $358.38 | $360.43 | 735,100 |
November 25 2019 | $359.05 | $363.59 | $355.13 | $363.39 | 845,000 |