| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $297.74 | $300.26 | $296.08 | $300.02 | 384,700 |
December 30 2019 | $300.16 | $300.90 | $294.78 | $298.36 | 300,500 |
December 27 2019 | $300.00 | $300.74 | $298.80 | $300.57 | 201,800 |
December 26 2019 | $299.14 | $300.58 | $298.27 | $300.44 | 170,500 |
December 24 2019 | $297.91 | $298.59 | $296.22 | $298.39 | 97,000 |
December 23 2019 | $300.22 | $301.39 | $296.59 | $297.41 | 260,700 |
December 20 2019 | $297.73 | $299.85 | $297.21 | $299.78 | 490,200 |
December 19 2019 | $295.36 | $296.43 | $293.43 | $296.43 | 370,800 |
December 18 2019 | $291.60 | $295.00 | $291.40 | $294.50 | 291,400 |
December 17 2019 | $289.14 | $292.16 | $286.70 | $291.85 | 279,500 |
December 16 2019 | $285.82 | $290.60 | $285.03 | $289.95 | 309,700 |
December 13 2019 | $280.78 | $284.71 | $280.03 | $284.70 | 237,100 |
December 12 2019 | $278.89 | $280.78 | $277.19 | $280.73 | 319,800 |
December 11 2019 | $280.77 | $280.83 | $277.70 | $279.42 | 269,600 |
December 10 2019 | $284.99 | $285.57 | $280.81 | $280.87 | 184,600 |
December 09 2019 | $286.27 | $287.24 | $284.83 | $285.35 | 191,200 |
December 06 2019 | $286.64 | $288.57 | $285.18 | $286.27 | 248,000 |
December 05 2019 | $286.03 | $286.31 | $282.64 | $285.87 | 282,500 |
December 04 2019 | $290.00 | $290.64 | $285.85 | $287.72 | 349,300 |
December 03 2019 | $287.59 | $289.98 | $284.66 | $289.14 | 323,600 |
December 02 2019 | $289.33 | $290.00 | $283.35 | $289.28 | 493,900 |
November 29 2019 | $290.35 | $293.24 | $288.62 | $290.17 | 175,600 |
November 27 2019 | $293.53 | $293.84 | $289.16 | $291.09 | 466,100 |
November 26 2019 | $289.44 | $293.24 | $289.20 | $292.45 | 2,561,700 |
November 25 2019 | $288.57 | $291.42 | $287.95 | $289.33 | 479,800 |
