| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $371.58 | $374.63 | $369.99 | $373.41 | 494,600 |
December 30 2019 | $371.68 | $373.75 | $368.99 | $371.64 | 369,200 |
December 27 2019 | $373.17 | $373.88 | $368.92 | $371.26 | 293,000 |
December 26 2019 | $374.68 | $375.68 | $371.94 | $372.79 | 451,900 |
December 24 2019 | $372.68 | $374.63 | $370.46 | $374.43 | 221,500 |
December 23 2019 | $375.12 | $375.80 | $370.51 | $372.14 | 431,200 |
December 20 2019 | $372.87 | $373.73 | $368.96 | $373.55 | 1,192,800 |
December 19 2019 | $369.90 | $371.92 | $361.14 | $370.50 | 903,700 |
December 18 2019 | $368.26 | $371.57 | $366.70 | $369.31 | 831,300 |
December 17 2019 | $373.66 | $373.66 | $366.19 | $367.06 | 1,002,900 |
December 16 2019 | $365.81 | $375.14 | $365.68 | $373.94 | 756,600 |
December 13 2019 | $374.09 | $377.09 | $370.51 | $374.34 | 995,900 |
December 12 2019 | $372.04 | $380.14 | $370.03 | $370.11 | 949,900 |
December 11 2019 | $366.37 | $374.60 | $366.22 | $371.47 | 935,700 |
December 10 2019 | $355.18 | $370.10 | $355.03 | $365.64 | 1,061,600 |
December 09 2019 | $371.03 | $371.03 | $360.89 | $363.61 | 974,400 |
December 06 2019 | $367.48 | $371.67 | $366.27 | $370.21 | 575,900 |
December 05 2019 | $368.92 | $369.95 | $364.14 | $366.31 | 501,800 |
December 04 2019 | $367.15 | $371.28 | $365.54 | $367.93 | 605,000 |
December 03 2019 | $364.97 | $367.46 | $361.40 | $366.78 | 929,700 |
December 02 2019 | $366.15 | $366.96 | $361.07 | $364.06 | 652,200 |
November 29 2019 | $370.01 | $370.42 | $364.75 | $366.96 | 463,600 |
November 27 2019 | $363.06 | $370.53 | $362.61 | $369.53 | 734,400 |
November 26 2019 | $364.85 | $365.37 | $359.76 | $361.82 | 735,100 |
November 25 2019 | $360.44 | $365.00 | $356.50 | $364.80 | 845,000 |
