| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $58.36 | $59.55 | $58.04 | $59.15 | 544,600 |
December 30 2019 | $59.34 | $59.40 | $58.38 | $58.52 | 468,900 |
December 27 2019 | $59.82 | $59.98 | $58.53 | $59.20 | 419,200 |
December 26 2019 | $59.28 | $59.79 | $58.79 | $59.67 | 343,700 |
December 24 2019 | $59.43 | $59.72 | $58.61 | $59.20 | 279,300 |
December 23 2019 | $59.39 | $60.09 | $58.81 | $59.43 | 931,400 |
December 20 2019 | $59.20 | $59.57 | $58.49 | $59.22 | 1,221,200 |
December 19 2019 | $58.47 | $58.98 | $57.80 | $58.88 | 881,800 |
December 18 2019 | $58.36 | $58.99 | $58.02 | $58.36 | 769,900 |
December 17 2019 | $58.27 | $58.78 | $57.00 | $58.45 | 995,300 |
December 16 2019 | $57.72 | $58.77 | $57.06 | $58.07 | 1,171,900 |
December 13 2019 | $56.18 | $57.82 | $56.11 | $57.32 | 989,700 |
December 12 2019 | $57.41 | $57.41 | $55.70 | $55.86 | 948,600 |
December 11 2019 | $56.12 | $57.27 | $55.53 | $57.21 | 1,127,900 |
December 10 2019 | $56.87 | $57.34 | $55.92 | $56.12 | 647,100 |
December 09 2019 | $57.33 | $57.43 | $56.32 | $57.05 | 675,700 |
December 06 2019 | $57.22 | $57.93 | $56.75 | $57.53 | 1,201,700 |
December 05 2019 | $56.55 | $57.42 | $55.99 | $56.66 | 830,400 |
December 04 2019 | $56.16 | $56.96 | $55.77 | $56.19 | 837,500 |
December 03 2019 | $55.49 | $56.45 | $54.60 | $56.32 | 684,400 |
December 02 2019 | $56.45 | $56.57 | $55.12 | $55.99 | 871,600 |
November 29 2019 | $56.65 | $56.75 | $55.81 | $56.44 | 409,800 |
November 27 2019 | $55.92 | $56.98 | $55.53 | $56.84 | 616,600 |
November 26 2019 | $55.03 | $56.42 | $54.71 | $55.51 | 948,300 |
November 25 2019 | $55.29 | $55.51 | $53.90 | $55.07 | 1,076,800 |