| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $124.24 | $125.02 | $123.97 | $124.90 | 4,435,000 |
December 30 2019 | $124.82 | $125.18 | $124.18 | $124.41 | 2,923,300 |
December 27 2019 | $125.18 | $125.48 | $124.62 | $124.80 | 3,432,700 |
December 26 2019 | $124.99 | $125.17 | $124.29 | $124.87 | 3,019,300 |
December 24 2019 | $125.01 | $125.02 | $124.38 | $124.95 | 4,238,900 |
December 23 2019 | $124.79 | $125.66 | $124.45 | $125.39 | 6,558,700 |
December 20 2019 | $125.77 | $126.59 | $123.98 | $125.06 | 14,532,800 |
December 19 2019 | $123.20 | $124.91 | $122.97 | $124.46 | 9,414,700 |
December 18 2019 | $123.06 | $123.20 | $122.22 | $122.61 | 7,849,200 |
December 17 2019 | $122.44 | $123.34 | $122.03 | $122.92 | 10,722,400 |
December 16 2019 | $121.36 | $122.31 | $121.15 | $121.41 | 5,353,100 |
December 13 2019 | $120.82 | $121.42 | $120.14 | $121.06 | 4,257,200 |
December 12 2019 | $121.00 | $121.64 | $120.50 | $121.02 | 5,012,400 |
December 11 2019 | $120.67 | $121.57 | $120.41 | $120.71 | 6,631,500 |
December 10 2019 | $120.56 | $120.73 | $119.80 | $119.87 | 5,310,300 |
December 09 2019 | $120.21 | $120.57 | $119.93 | $120.30 | 4,241,000 |
December 06 2019 | $119.41 | $121.23 | $119.41 | $120.20 | 6,640,400 |
December 05 2019 | $119.32 | $119.66 | $118.12 | $119.50 | 5,472,900 |
December 04 2019 | $118.59 | $119.65 | $118.20 | $119.34 | 7,257,300 |
December 03 2019 | $117.23 | $117.69 | $116.59 | $117.44 | 5,741,400 |
December 02 2019 | $117.92 | $118.03 | $117.18 | $117.61 | 4,717,100 |
November 29 2019 | $117.82 | $118.39 | $117.25 | $117.72 | 3,278,900 |
November 27 2019 | $117.44 | $118.38 | $117.22 | $117.95 | 5,523,000 |
November 26 2019 | $116.85 | $117.60 | $115.72 | $117.45 | 10,636,500 |
November 25 2019 | $117.36 | $117.86 | $116.65 | $117.46 | 6,111,900 |
