| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.53 | $52.11 | $51.52 | $52.10 | 13,151,800 |
December 30 2019 | $52.33 | $52.59 | $51.81 | $51.87 | 12,689,400 |
December 27 2019 | $52.41 | $52.49 | $52.17 | $52.18 | 10,516,100 |
December 26 2019 | $52.40 | $52.64 | $52.27 | $52.36 | 8,840,200 |
December 24 2019 | $52.52 | $52.64 | $52.19 | $52.28 | 3,979,400 |
December 23 2019 | $52.16 | $52.49 | $51.91 | $52.48 | 14,172,500 |
December 20 2019 | $52.16 | $52.43 | $51.81 | $52.22 | 35,092,000 |
December 19 2019 | $52.25 | $52.30 | $51.69 | $51.81 | 13,273,200 |
December 18 2019 | $51.99 | $52.48 | $51.72 | $52.16 | 13,652,300 |
December 17 2019 | $52.25 | $52.55 | $51.75 | $52.02 | 14,450,700 |
December 16 2019 | $52.04 | $52.45 | $52.04 | $52.26 | 15,208,700 |
December 13 2019 | $52.62 | $52.66 | $51.60 | $51.69 | 12,274,500 |
December 12 2019 | $51.49 | $52.55 | $51.44 | $52.52 | 17,068,500 |
December 11 2019 | $51.32 | $52.08 | $51.27 | $51.49 | 13,748,400 |
December 10 2019 | $52.01 | $52.37 | $51.29 | $51.56 | 14,281,800 |
December 09 2019 | $51.57 | $52.24 | $51.53 | $52.01 | 12,397,700 |
December 06 2019 | $51.34 | $52.16 | $51.34 | $51.90 | 13,710,800 |
December 05 2019 | $51.43 | $51.49 | $50.93 | $51.07 | 13,109,000 |
December 04 2019 | $50.96 | $51.34 | $50.87 | $51.25 | 11,049,700 |
December 03 2019 | $50.77 | $50.96 | $50.41 | $50.68 | 12,245,800 |
December 02 2019 | $51.14 | $51.43 | $51.04 | $51.08 | 11,116,900 |
November 29 2019 | $51.02 | $51.16 | $50.77 | $50.87 | 7,980,800 |
November 27 2019 | $51.34 | $51.58 | $51.07 | $51.29 | 8,393,900 |
November 26 2019 | $51.46 | $51.55 | $51.10 | $51.32 | 15,457,000 |
November 25 2019 | $51.79 | $51.84 | $51.30 | $51.45 | 10,670,000 |