| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $163.08 | $164.70 | $161.77 | $162.17 | 617,500 |
December 30 2019 | $164.05 | $164.97 | $162.60 | $163.72 | 400,000 |
December 27 2019 | $165.06 | $165.35 | $163.37 | $163.88 | 570,800 |
December 26 2019 | $164.09 | $165.20 | $163.51 | $165.14 | 476,400 |
December 24 2019 | $165.04 | $165.22 | $163.34 | $163.80 | 217,000 |
December 23 2019 | $162.40 | $165.06 | $161.98 | $164.26 | 848,300 |
December 20 2019 | $163.15 | $163.37 | $160.87 | $162.72 | 1,534,700 |
December 19 2019 | $161.94 | $162.07 | $159.09 | $161.12 | 942,000 |
December 18 2019 | $160.01 | $162.06 | $159.25 | $161.62 | 806,000 |
December 17 2019 | $160.16 | $160.45 | $158.21 | $159.98 | 923,300 |
December 16 2019 | $160.10 | $161.69 | $159.67 | $160.61 | 1,130,200 |
December 13 2019 | $157.79 | $161.28 | $155.75 | $158.25 | 933,700 |
December 12 2019 | $153.10 | $159.04 | $152.37 | $158.69 | 1,437,300 |
December 11 2019 | $151.89 | $152.84 | $150.78 | $152.64 | 878,000 |
December 10 2019 | $150.73 | $151.02 | $148.30 | $149.54 | 864,700 |
December 09 2019 | $151.99 | $153.85 | $151.18 | $151.56 | 720,100 |
December 06 2019 | $151.87 | $155.00 | $151.64 | $152.92 | 1,368,500 |
December 05 2019 | $147.56 | $148.97 | $146.89 | $148.91 | 768,500 |
December 04 2019 | $147.42 | $149.61 | $146.22 | $146.38 | 912,600 |
December 03 2019 | $143.94 | $145.94 | $141.93 | $145.25 | 1,200,600 |
December 02 2019 | $148.99 | $151.68 | $147.44 | $147.99 | 975,800 |
November 29 2019 | $151.41 | $151.87 | $148.47 | $148.83 | 420,400 |
November 27 2019 | $152.76 | $152.90 | $150.21 | $152.15 | 528,300 |
November 26 2019 | $151.81 | $152.83 | $150.46 | $151.98 | 880,300 |
November 25 2019 | $151.10 | $153.50 | $148.94 | $152.69 | 1,146,800 |
