| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $51.88 | $52.47 | $51.87 | $52.45 | 13,151,800 |
December 30 2019 | $52.68 | $52.95 | $52.17 | $52.23 | 12,689,400 |
December 27 2019 | $52.77 | $52.85 | $52.53 | $52.53 | 10,516,100 |
December 26 2019 | $52.76 | $52.99 | $52.62 | $52.71 | 8,840,200 |
December 24 2019 | $52.88 | $52.99 | $52.55 | $52.63 | 3,979,400 |
December 23 2019 | $52.51 | $52.84 | $52.26 | $52.83 | 14,172,500 |
December 20 2019 | $52.51 | $52.79 | $52.16 | $52.57 | 35,092,000 |
December 19 2019 | $52.61 | $52.65 | $52.05 | $52.16 | 13,273,200 |
December 18 2019 | $52.34 | $52.83 | $52.08 | $52.52 | 13,652,300 |
December 17 2019 | $52.60 | $52.90 | $52.10 | $52.38 | 14,450,700 |
December 16 2019 | $52.39 | $52.80 | $52.39 | $52.62 | 15,208,700 |
December 13 2019 | $52.98 | $53.02 | $51.96 | $52.04 | 12,274,500 |
December 12 2019 | $51.83 | $52.90 | $51.79 | $52.87 | 17,068,500 |
December 11 2019 | $51.67 | $52.44 | $51.62 | $51.83 | 13,748,400 |
December 10 2019 | $52.36 | $52.73 | $51.64 | $51.91 | 14,281,800 |
December 09 2019 | $51.92 | $52.59 | $51.88 | $52.36 | 12,397,700 |
December 06 2019 | $51.68 | $52.52 | $51.68 | $52.25 | 13,710,800 |
December 05 2019 | $51.78 | $51.84 | $51.27 | $51.42 | 13,109,000 |
December 04 2019 | $51.30 | $51.68 | $51.22 | $51.60 | 11,049,700 |
December 03 2019 | $51.11 | $51.30 | $50.75 | $51.02 | 12,245,800 |
December 02 2019 | $51.49 | $51.77 | $51.39 | $51.43 | 11,116,900 |
November 29 2019 | $51.36 | $51.51 | $51.11 | $51.21 | 7,980,800 |
November 27 2019 | $51.68 | $51.93 | $51.42 | $51.64 | 8,393,900 |
November 26 2019 | $51.80 | $51.89 | $51.44 | $51.67 | 15,457,000 |
November 25 2019 | $52.14 | $52.20 | $51.65 | $51.80 | 10,670,000 |