| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $270.09 | $270.50 | $267.51 | $269.10 | 1,550,700 |
December 30 2019 | $269.36 | $270.65 | $268.86 | $270.22 | 1,238,900 |
December 27 2019 | $271.21 | $271.28 | $268.42 | $269.27 | 1,439,100 |
December 26 2019 | $269.62 | $270.76 | $269.08 | $270.76 | 1,101,800 |
December 24 2019 | $269.09 | $269.58 | $268.59 | $269.38 | 543,600 |
December 23 2019 | $270.01 | $270.37 | $268.28 | $268.54 | 1,309,800 |
December 20 2019 | $269.04 | $270.11 | $268.06 | $269.93 | 4,866,500 |
December 19 2019 | $267.40 | $269.00 | $266.88 | $268.91 | 2,333,600 |
December 18 2019 | $270.99 | $271.33 | $267.18 | $267.22 | 3,309,800 |
December 17 2019 | $268.71 | $271.28 | $268.03 | $270.59 | 2,474,100 |
December 16 2019 | $268.28 | $269.59 | $268.12 | $268.71 | 2,410,000 |
December 13 2019 | $269.76 | $270.09 | $264.69 | $267.22 | 5,195,600 |
December 12 2019 | $270.34 | $272.62 | $269.28 | $272.23 | 2,742,700 |
December 11 2019 | $271.00 | $271.32 | $268.30 | $270.36 | 1,749,800 |
December 10 2019 | $271.03 | $271.64 | $269.68 | $270.80 | 1,565,900 |
December 09 2019 | $270.09 | $272.09 | $269.68 | $270.23 | 1,960,000 |
December 06 2019 | $270.07 | $270.99 | $269.41 | $270.04 | 1,462,000 |
December 05 2019 | $272.04 | $272.04 | $267.80 | $268.35 | 1,941,100 |
December 04 2019 | $271.04 | $272.07 | $270.23 | $271.48 | 1,742,000 |
December 03 2019 | $270.21 | $271.18 | $267.98 | $270.70 | 1,921,400 |
December 02 2019 | $274.44 | $274.85 | $269.42 | $272.28 | 2,705,500 |
November 29 2019 | $275.42 | $275.48 | $274.35 | $274.49 | 981,600 |
November 27 2019 | $276.33 | $277.22 | $275.19 | $275.36 | 1,906,500 |
November 26 2019 | $273.99 | $275.90 | $273.59 | $275.80 | 3,359,100 |
November 25 2019 | $274.93 | $275.24 | $272.42 | $273.80 | 1,613,000 |
