| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $82.70 | $83.04 | $82.50 | $82.95 | 1,694,095 |
December 30 2019 | $83.12 | $83.42 | $82.67 | $82.87 | 1,694,636 |
December 27 2019 | $83.23 | $83.39 | $82.93 | $83.20 | 1,308,556 |
December 26 2019 | $82.32 | $82.75 | $82.23 | $82.73 | 1,179,608 |
December 24 2019 | $82.03 | $82.52 | $81.86 | $82.32 | 678,923 |
December 23 2019 | $81.19 | $81.94 | $80.93 | $81.86 | 1,831,644 |
December 20 2019 | $81.43 | $81.60 | $80.54 | $80.93 | 4,825,288 |
December 19 2019 | $80.32 | $80.71 | $80.07 | $80.65 | 2,029,409 |
December 18 2019 | $79.25 | $80.34 | $79.18 | $80.32 | 2,170,617 |
December 17 2019 | $78.42 | $79.24 | $78.11 | $79.09 | 2,213,051 |
December 16 2019 | $78.01 | $78.66 | $77.47 | $78.27 | 1,891,835 |
December 13 2019 | $77.36 | $77.74 | $76.52 | $77.53 | 1,758,052 |
December 12 2019 | $76.52 | $77.89 | $76.23 | $77.71 | 2,468,375 |
December 11 2019 | $75.99 | $76.57 | $75.44 | $76.29 | 2,933,478 |
December 10 2019 | $75.05 | $76.06 | $75.05 | $75.13 | 1,956,948 |
December 09 2019 | $74.78 | $75.72 | $74.55 | $75.62 | 1,607,542 |
December 06 2019 | $74.35 | $75.17 | $74.25 | $74.86 | 1,603,619 |
December 05 2019 | $73.35 | $73.96 | $73.08 | $73.84 | 1,080,040 |
December 04 2019 | $71.51 | $73.12 | $71.45 | $72.89 | 1,309,634 |
December 03 2019 | $72.09 | $72.09 | $70.78 | $71.19 | 2,016,414 |
December 02 2019 | $73.55 | $73.55 | $72.27 | $72.85 | 1,663,883 |
November 29 2019 | $73.60 | $73.91 | $72.99 | $73.30 | 706,561 |
November 27 2019 | $72.86 | $73.83 | $72.85 | $73.72 | 1,516,934 |
November 26 2019 | $71.43 | $72.74 | $70.98 | $72.57 | 3,464,485 |
November 25 2019 | $72.30 | $72.31 | $71.27 | $71.65 | 2,026,549 |
