| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $138.81 | $140.24 | $138.45 | $139.20 | 732,943 |
December 30 2019 | $140.12 | $140.29 | $137.82 | $139.10 | 613,238 |
December 27 2019 | $140.42 | $140.80 | $139.23 | $140.62 | 533,378 |
December 26 2019 | $138.88 | $140.30 | $138.61 | $140.07 | 539,400 |
December 24 2019 | $139.69 | $140.26 | $137.50 | $138.21 | 417,848 |
December 23 2019 | $140.00 | $141.28 | $139.21 | $139.91 | 1,073,221 |
December 20 2019 | $141.01 | $141.01 | $138.98 | $139.88 | 2,666,657 |
December 19 2019 | $138.27 | $140.22 | $137.50 | $139.50 | 1,131,825 |
December 18 2019 | $137.55 | $139.24 | $137.55 | $138.10 | 932,316 |
December 17 2019 | $137.02 | $137.38 | $134.64 | $136.94 | 1,121,500 |
December 16 2019 | $137.63 | $138.86 | $136.60 | $136.60 | 875,449 |
December 13 2019 | $135.95 | $137.55 | $135.51 | $136.70 | 730,127 |
December 12 2019 | $134.26 | $136.33 | $132.09 | $135.88 | 1,852,858 |
December 11 2019 | $132.21 | $132.25 | $130.72 | $132.08 | 1,443,522 |
December 10 2019 | $132.58 | $133.29 | $131.27 | $131.61 | 1,455,590 |
December 09 2019 | $134.24 | $134.93 | $132.10 | $132.24 | 1,169,821 |
December 06 2019 | $132.13 | $134.88 | $132.13 | $134.21 | 1,416,493 |
December 05 2019 | $133.50 | $135.50 | $131.51 | $131.88 | 2,119,967 |
December 04 2019 | $136.40 | $137.20 | $135.32 | $136.01 | 1,020,094 |
December 03 2019 | $133.91 | $135.65 | $132.52 | $135.21 | 992,782 |
December 02 2019 | $141.79 | $144.24 | $135.14 | $135.49 | 1,413,400 |
November 29 2019 | $142.01 | $143.00 | $140.76 | $141.04 | 519,374 |
November 27 2019 | $140.36 | $141.77 | $139.63 | $141.77 | 925,157 |
November 26 2019 | $138.57 | $140.54 | $138.41 | $140.07 | 2,325,520 |
November 25 2019 | $135.95 | $138.44 | $135.81 | $138.19 | 1,079,604 |
