| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $52.68 | $53.28 | $52.67 | $53.26 | 13,151,800 |
December 30 2019 | $53.50 | $53.77 | $52.97 | $53.03 | 12,689,400 |
December 27 2019 | $53.58 | $53.67 | $53.34 | $53.35 | 10,516,100 |
December 26 2019 | $53.58 | $53.81 | $53.44 | $53.53 | 8,840,200 |
December 24 2019 | $53.70 | $53.81 | $53.36 | $53.45 | 3,979,400 |
December 23 2019 | $53.32 | $53.66 | $53.07 | $53.65 | 14,172,500 |
December 20 2019 | $53.32 | $53.61 | $52.96 | $53.38 | 35,092,000 |
December 19 2019 | $53.42 | $53.47 | $52.85 | $52.96 | 13,273,200 |
December 18 2019 | $53.15 | $53.65 | $52.88 | $53.33 | 13,652,300 |
December 17 2019 | $53.42 | $53.72 | $52.90 | $53.19 | 14,450,700 |
December 16 2019 | $53.20 | $53.62 | $53.20 | $53.43 | 15,208,700 |
December 13 2019 | $53.80 | $53.84 | $52.76 | $52.84 | 12,274,500 |
December 12 2019 | $52.64 | $53.72 | $52.59 | $53.69 | 17,068,500 |
December 11 2019 | $52.47 | $53.25 | $52.42 | $52.64 | 13,748,400 |
December 10 2019 | $53.17 | $53.55 | $52.44 | $52.71 | 14,281,800 |
December 09 2019 | $52.73 | $53.41 | $52.68 | $53.17 | 12,397,700 |
December 06 2019 | $52.48 | $53.33 | $52.48 | $53.06 | 13,710,800 |
December 05 2019 | $52.58 | $52.64 | $52.06 | $52.22 | 13,109,000 |
December 04 2019 | $52.09 | $52.48 | $52.01 | $52.40 | 11,049,700 |
December 03 2019 | $51.90 | $52.09 | $51.54 | $51.81 | 12,245,800 |
December 02 2019 | $52.29 | $52.58 | $52.19 | $52.22 | 11,116,900 |
November 29 2019 | $52.16 | $52.31 | $51.90 | $52.00 | 7,980,800 |
November 27 2019 | $52.48 | $52.74 | $52.22 | $52.44 | 8,393,900 |
November 26 2019 | $52.61 | $52.70 | $52.24 | $52.47 | 15,457,000 |
November 25 2019 | $52.95 | $53.00 | $52.45 | $52.60 | 10,670,000 |
