| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $116.27 | $117.08 | $116.08 | $117.01 | 7,201,600 |
December 30 2019 | $117.43 | $117.58 | $116.23 | $116.37 | 6,963,000 |
December 27 2019 | $116.93 | $117.32 | $116.40 | $116.79 | 7,868,200 |
December 26 2019 | $115.75 | $116.76 | $115.65 | $116.71 | 6,770,900 |
December 24 2019 | $115.28 | $115.53 | $115.05 | $115.49 | 3,324,300 |
December 23 2019 | $115.50 | $115.76 | $114.90 | $115.17 | 9,738,400 |
December 20 2019 | $115.85 | $116.58 | $114.91 | $115.20 | 29,992,600 |
December 19 2019 | $115.64 | $116.02 | $115.08 | $115.29 | 9,350,400 |
December 18 2019 | $115.96 | $116.69 | $115.60 | $115.87 | 10,381,500 |
December 17 2019 | $115.61 | $116.40 | $115.19 | $115.99 | 11,546,800 |
December 16 2019 | $116.16 | $116.54 | $115.27 | $115.28 | 11,372,000 |
December 13 2019 | $115.80 | $116.53 | $114.34 | $114.84 | 10,592,100 |
December 12 2019 | $112.89 | $116.23 | $112.66 | $115.85 | 13,717,400 |
December 11 2019 | $112.72 | $113.34 | $112.49 | $112.63 | 9,011,900 |
December 10 2019 | $111.85 | $113.13 | $111.54 | $112.90 | 7,532,900 |
December 09 2019 | $113.01 | $113.71 | $112.82 | $112.82 | 8,498,200 |
December 06 2019 | $113.06 | $113.97 | $113.03 | $113.35 | 10,170,600 |
December 05 2019 | $111.37 | $111.90 | $110.95 | $111.69 | 9,587,400 |
December 04 2019 | $109.44 | $111.20 | $109.11 | $111.09 | 10,318,200 |
December 03 2019 | $108.93 | $109.09 | $107.94 | $108.94 | 10,361,300 |
December 02 2019 | $111.06 | $111.42 | $110.26 | $110.36 | 8,615,600 |
November 29 2019 | $110.69 | $111.15 | $110.34 | $110.60 | 5,712,000 |
November 27 2019 | $111.04 | $111.16 | $110.51 | $110.85 | 6,607,900 |
November 26 2019 | $110.65 | $110.65 | $109.42 | $110.52 | 10,490,700 |
November 25 2019 | $110.17 | $110.86 | $109.85 | $110.37 | 10,068,500 |
