| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $52.23 | $52.82 | $52.22 | $52.80 | 13,151,800 |
December 30 2019 | $53.04 | $53.30 | $52.51 | $52.57 | 12,689,400 |
December 27 2019 | $53.12 | $53.20 | $52.88 | $52.88 | 10,516,100 |
December 26 2019 | $53.11 | $53.35 | $52.97 | $53.07 | 8,840,200 |
December 24 2019 | $53.23 | $53.35 | $52.90 | $52.98 | 3,979,400 |
December 23 2019 | $52.86 | $53.19 | $52.61 | $53.19 | 14,172,500 |
December 20 2019 | $52.86 | $53.14 | $52.51 | $52.92 | 35,092,000 |
December 19 2019 | $52.96 | $53.01 | $52.39 | $52.51 | 13,273,200 |
December 18 2019 | $52.69 | $53.19 | $52.42 | $52.87 | 13,652,300 |
December 17 2019 | $52.95 | $53.25 | $52.45 | $52.73 | 14,450,700 |
December 16 2019 | $52.74 | $53.16 | $52.74 | $52.97 | 15,208,700 |
December 13 2019 | $53.33 | $53.38 | $52.30 | $52.38 | 12,274,500 |
December 12 2019 | $52.18 | $53.25 | $52.13 | $53.22 | 17,068,500 |
December 11 2019 | $52.01 | $52.79 | $51.96 | $52.18 | 13,748,400 |
December 10 2019 | $52.71 | $53.08 | $51.98 | $52.26 | 14,281,800 |
December 09 2019 | $52.27 | $52.94 | $52.23 | $52.71 | 12,397,700 |
December 06 2019 | $52.03 | $52.87 | $52.03 | $52.60 | 13,710,800 |
December 05 2019 | $52.13 | $52.19 | $51.61 | $51.76 | 13,109,000 |
December 04 2019 | $51.64 | $52.03 | $51.56 | $51.95 | 11,049,700 |
December 03 2019 | $51.45 | $51.64 | $51.09 | $51.36 | 12,245,800 |
December 02 2019 | $51.83 | $52.12 | $51.73 | $51.77 | 11,116,900 |
November 29 2019 | $51.70 | $51.85 | $51.45 | $51.55 | 7,980,800 |
November 27 2019 | $52.03 | $52.28 | $51.76 | $51.98 | 8,393,900 |
November 26 2019 | $52.15 | $52.24 | $51.79 | $52.01 | 15,457,000 |
November 25 2019 | $52.49 | $52.54 | $51.99 | $52.14 | 10,670,000 |
