| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $372.05 | $375.10 | $370.45 | $373.88 | 494,600 |
December 30 2019 | $372.14 | $374.22 | $369.46 | $372.10 | 369,200 |
December 27 2019 | $373.64 | $374.35 | $369.39 | $371.73 | 293,000 |
December 26 2019 | $375.15 | $376.15 | $372.40 | $373.26 | 451,900 |
December 24 2019 | $373.15 | $375.10 | $370.92 | $374.90 | 221,500 |
December 23 2019 | $375.59 | $376.27 | $370.97 | $372.60 | 431,200 |
December 20 2019 | $373.34 | $374.20 | $369.43 | $374.02 | 1,192,800 |
December 19 2019 | $370.36 | $372.38 | $361.59 | $370.96 | 903,700 |
December 18 2019 | $368.72 | $372.04 | $367.16 | $369.77 | 831,300 |
December 17 2019 | $374.13 | $374.13 | $366.65 | $367.52 | 1,002,900 |
December 16 2019 | $366.27 | $375.61 | $366.14 | $374.40 | 756,600 |
December 13 2019 | $374.55 | $377.56 | $370.97 | $374.81 | 995,900 |
December 12 2019 | $372.50 | $380.62 | $370.49 | $370.57 | 949,900 |
December 11 2019 | $366.83 | $375.07 | $366.68 | $371.94 | 935,700 |
December 10 2019 | $355.63 | $370.56 | $355.48 | $366.10 | 1,061,600 |
December 09 2019 | $371.50 | $371.50 | $361.34 | $364.07 | 974,400 |
December 06 2019 | $367.94 | $372.13 | $366.73 | $370.67 | 575,900 |
December 05 2019 | $369.39 | $370.41 | $364.60 | $366.77 | 501,800 |
December 04 2019 | $367.61 | $371.75 | $366.00 | $368.39 | 605,000 |
December 03 2019 | $365.42 | $367.92 | $361.85 | $367.24 | 929,700 |
December 02 2019 | $366.61 | $367.42 | $361.52 | $364.52 | 652,200 |
November 29 2019 | $370.47 | $370.88 | $365.20 | $367.42 | 463,600 |
November 27 2019 | $363.51 | $371.00 | $363.06 | $369.99 | 734,400 |
November 26 2019 | $365.30 | $365.83 | $360.22 | $362.28 | 735,100 |
November 25 2019 | $360.89 | $365.45 | $356.95 | $365.25 | 845,000 |
