| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $251.29 | $253.70 | $250.31 | $253.14 | 773,800 |
December 30 2019 | $253.18 | $254.05 | $249.71 | $251.35 | 652,900 |
December 27 2019 | $252.62 | $255.62 | $251.75 | $253.17 | 744,500 |
December 26 2019 | $253.00 | $255.49 | $248.78 | $251.33 | 776,800 |
December 24 2019 | $253.22 | $257.69 | $252.22 | $252.49 | 534,400 |
December 23 2019 | $252.05 | $253.55 | $250.84 | $253.02 | 996,600 |
December 20 2019 | $251.18 | $251.18 | $247.56 | $250.50 | 1,983,600 |
December 19 2019 | $251.42 | $251.88 | $247.05 | $250.69 | 1,126,100 |
December 18 2019 | $256.22 | $256.49 | $249.00 | $250.07 | 1,319,700 |
December 17 2019 | $249.00 | $256.08 | $248.80 | $255.96 | 1,042,500 |
December 16 2019 | $254.53 | $255.84 | $248.35 | $249.10 | 1,025,400 |
December 13 2019 | $259.40 | $260.22 | $253.40 | $253.50 | 993,000 |
December 12 2019 | $252.51 | $259.62 | $250.91 | $258.87 | 1,208,700 |
December 11 2019 | $250.27 | $251.79 | $245.92 | $251.64 | 1,170,900 |
December 10 2019 | $251.70 | $252.73 | $248.58 | $250.37 | 1,739,800 |
December 09 2019 | $260.39 | $260.84 | $252.52 | $252.64 | 2,728,100 |
December 06 2019 | $256.86 | $269.89 | $254.40 | $262.20 | 6,788,500 |
December 05 2019 | $241.10 | $244.28 | $234.69 | $236.02 | 2,806,700 |
December 04 2019 | $238.49 | $242.45 | $237.51 | $239.43 | 1,354,300 |
December 03 2019 | $235.24 | $238.11 | $234.26 | $237.10 | 1,116,500 |
December 02 2019 | $233.37 | $237.19 | $232.62 | $236.27 | 1,104,500 |
November 29 2019 | $234.36 | $236.51 | $232.82 | $233.86 | 661,100 |
November 27 2019 | $237.47 | $242.43 | $233.48 | $233.98 | 1,405,000 |
November 26 2019 | $231.13 | $236.85 | $231.13 | $235.97 | 1,539,100 |
November 25 2019 | $227.81 | $231.51 | $222.00 | $231.21 | 2,186,000 |
