| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.17 | $53.77 | $53.17 | $53.76 | 13,158,020 |
December 30 2019 | $54.00 | $54.26 | $53.47 | $53.53 | 12,691,250 |
December 27 2019 | $54.08 | $54.17 | $53.84 | $53.84 | 10,518,520 |
December 26 2019 | $54.07 | $54.31 | $53.94 | $54.03 | 8,842,249 |
December 24 2019 | $54.20 | $54.31 | $53.86 | $53.94 | 3,979,442 |
December 23 2019 | $53.82 | $54.16 | $53.57 | $54.15 | 14,173,810 |
December 20 2019 | $53.82 | $54.10 | $53.46 | $53.88 | 35,093,473 |
December 19 2019 | $53.92 | $53.97 | $53.34 | $53.46 | 13,278,700 |
December 18 2019 | $53.64 | $54.15 | $53.37 | $53.83 | 13,652,310 |
December 17 2019 | $53.91 | $54.22 | $53.40 | $53.68 | 14,457,720 |
December 16 2019 | $53.70 | $54.12 | $53.70 | $53.93 | 15,209,260 |
December 13 2019 | $54.30 | $54.34 | $53.25 | $53.33 | 12,264,920 |
December 12 2019 | $53.13 | $54.22 | $53.08 | $54.19 | 17,074,900 |
December 11 2019 | $52.96 | $53.74 | $52.90 | $53.13 | 13,748,810 |
December 10 2019 | $53.67 | $54.04 | $52.93 | $53.20 | 14,283,430 |
December 09 2019 | $53.22 | $53.90 | $53.17 | $53.67 | 12,406,430 |
December 06 2019 | $52.97 | $53.83 | $52.97 | $53.55 | 13,711,720 |
December 05 2019 | $53.07 | $53.13 | $52.54 | $52.70 | 13,110,780 |
December 04 2019 | $52.58 | $52.97 | $52.49 | $52.89 | 11,051,690 |
December 03 2019 | $52.39 | $52.58 | $52.02 | $52.29 | 12,867,770 |
December 02 2019 | $52.77 | $53.06 | $52.67 | $52.71 | 11,118,000 |
November 29 2019 | $52.64 | $52.80 | $52.39 | $52.49 | 7,980,847 |
November 27 2019 | $52.97 | $53.23 | $52.70 | $52.93 | 8,396,166 |
November 26 2019 | $53.10 | $53.18 | $52.72 | $52.96 | 15,461,900 |
November 25 2019 | $53.44 | $53.50 | $52.93 | $53.09 | 10,671,460 |
