| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $75.18 | $75.66 | $75.07 | $75.60 | 4,115,600 |
December 30 2019 | $75.67 | $75.84 | $74.86 | $75.18 | 4,655,600 |
December 27 2019 | $75.76 | $76.06 | $75.40 | $75.78 | 4,129,300 |
December 26 2019 | $76.29 | $76.32 | $75.48 | $75.73 | 4,177,700 |
December 24 2019 | $75.84 | $76.18 | $75.67 | $76.11 | 1,847,800 |
December 23 2019 | $76.20 | $76.40 | $75.82 | $75.86 | 4,349,700 |
December 20 2019 | $76.34 | $76.53 | $75.57 | $76.06 | 14,271,500 |
December 19 2019 | $75.52 | $76.17 | $75.30 | $76.11 | 6,022,100 |
December 18 2019 | $76.00 | $76.40 | $75.51 | $75.66 | 5,859,200 |
December 17 2019 | $76.41 | $76.50 | $75.21 | $75.78 | 7,296,900 |
December 16 2019 | $76.65 | $76.78 | $76.04 | $76.34 | 6,705,600 |
December 13 2019 | $75.68 | $76.34 | $75.30 | $76.24 | 6,714,100 |
December 12 2019 | $75.67 | $76.43 | $75.27 | $75.85 | 10,282,100 |
December 11 2019 | $74.17 | $74.69 | $73.82 | $74.45 | 4,921,900 |
December 10 2019 | $74.38 | $75.21 | $73.87 | $73.98 | 7,944,800 |
December 09 2019 | $74.21 | $74.49 | $73.91 | $74.19 | 7,164,700 |
December 06 2019 | $73.11 | $74.40 | $73.11 | $74.22 | 8,499,800 |
December 05 2019 | $73.46 | $73.50 | $72.50 | $72.61 | 5,170,800 |
December 04 2019 | $73.20 | $73.55 | $72.83 | $73.43 | 5,940,300 |
December 03 2019 | $72.25 | $73.09 | $72.07 | $72.93 | 6,049,800 |
December 02 2019 | $73.41 | $73.75 | $72.07 | $72.72 | 6,425,800 |
November 29 2019 | $73.87 | $74.57 | $73.30 | $73.46 | 3,857,000 |
November 27 2019 | $72.96 | $73.78 | $72.59 | $73.75 | 7,502,400 |
November 26 2019 | $72.34 | $72.79 | $72.23 | $72.71 | 7,651,500 |
November 25 2019 | $71.50 | $72.23 | $71.31 | $72.01 | 5,450,400 |