| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $162.76 | $164.38 | $161.46 | $161.86 | 617,500 |
December 30 2019 | $163.73 | $164.65 | $162.28 | $163.40 | 400,000 |
December 27 2019 | $164.74 | $165.03 | $163.05 | $163.56 | 570,800 |
December 26 2019 | $163.77 | $164.87 | $163.19 | $164.82 | 476,400 |
December 24 2019 | $164.72 | $164.89 | $163.02 | $163.48 | 217,000 |
December 23 2019 | $162.08 | $164.74 | $161.66 | $163.94 | 848,300 |
December 20 2019 | $162.83 | $163.05 | $160.56 | $162.40 | 1,534,700 |
December 19 2019 | $161.62 | $161.75 | $158.78 | $160.81 | 942,000 |
December 18 2019 | $159.70 | $161.74 | $158.93 | $161.30 | 806,000 |
December 17 2019 | $159.85 | $160.14 | $157.91 | $159.66 | 923,300 |
December 16 2019 | $159.79 | $161.37 | $159.36 | $160.29 | 1,130,200 |
December 13 2019 | $157.48 | $160.96 | $155.45 | $157.94 | 933,700 |
December 12 2019 | $152.80 | $158.73 | $152.07 | $158.38 | 1,437,300 |
December 11 2019 | $151.60 | $152.54 | $150.48 | $152.34 | 878,000 |
December 10 2019 | $150.43 | $150.72 | $148.01 | $149.25 | 864,700 |
December 09 2019 | $151.69 | $153.55 | $150.89 | $151.27 | 720,100 |
December 06 2019 | $151.58 | $154.69 | $151.35 | $152.63 | 1,368,500 |
December 05 2019 | $147.27 | $148.68 | $146.60 | $148.62 | 768,500 |
December 04 2019 | $147.13 | $149.32 | $145.94 | $146.09 | 912,600 |
December 03 2019 | $143.66 | $145.66 | $141.65 | $144.97 | 1,200,600 |
December 02 2019 | $148.70 | $151.38 | $147.15 | $147.71 | 975,800 |
November 29 2019 | $151.11 | $151.58 | $148.18 | $148.54 | 420,400 |
November 27 2019 | $152.46 | $152.60 | $149.92 | $151.85 | 528,300 |
November 26 2019 | $151.51 | $152.53 | $150.17 | $151.68 | 880,300 |
November 25 2019 | $150.80 | $153.20 | $148.65 | $152.39 | 1,146,800 |
