| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $284.45 | $287.17 | $284.13 | $286.84 | 2,478,645 |
December 30 2019 | $289.00 | $289.21 | $283.66 | $286.01 | 2,717,712 |
December 27 2019 | $288.20 | $289.67 | $286.45 | $288.91 | 2,042,591 |
December 26 2019 | $286.38 | $287.60 | $286.08 | $287.43 | 1,373,743 |
December 24 2019 | $286.24 | $286.57 | $284.93 | $285.78 | 641,086 |
December 23 2019 | $286.99 | $288.03 | $285.41 | $285.58 | 3,590,598 |
December 20 2019 | $288.73 | $288.73 | $285.13 | $286.82 | 5,099,990 |
December 19 2019 | $282.91 | $286.45 | $282.54 | $285.83 | 2,538,119 |
December 18 2019 | $283.59 | $285.60 | $283.15 | $283.15 | 2,903,086 |
December 17 2019 | $286.76 | $286.76 | $282.21 | $284.36 | 3,354,727 |
December 16 2019 | $286.38 | $287.70 | $285.18 | $285.28 | 4,211,227 |
December 13 2019 | $279.35 | $284.86 | $278.40 | $284.44 | 3,565,551 |
December 12 2019 | $278.50 | $281.23 | $276.93 | $280.71 | 2,747,594 |
December 11 2019 | $278.36 | $278.90 | $276.78 | $278.64 | 2,298,157 |
December 10 2019 | $277.63 | $278.75 | $276.39 | $277.26 | 2,515,656 |
December 09 2019 | $277.81 | $279.51 | $276.92 | $277.69 | 1,923,545 |
December 06 2019 | $280.81 | $280.99 | $278.28 | $278.98 | 2,425,664 |
December 05 2019 | $276.62 | $279.50 | $275.13 | $278.45 | 2,580,420 |
December 04 2019 | $277.15 | $278.23 | $274.86 | $275.56 | 2,743,504 |
December 03 2019 | $271.10 | $276.28 | $270.43 | $275.80 | 3,055,880 |
December 02 2019 | $279.16 | $279.31 | $272.72 | $275.20 | 3,067,258 |
November 29 2019 | $278.81 | $281.47 | $278.81 | $280.73 | 1,754,443 |
November 27 2019 | $277.66 | $280.51 | $277.54 | $280.22 | 2,164,246 |
November 26 2019 | $277.15 | $279.22 | $276.50 | $278.00 | 5,713,033 |
November 25 2019 | $272.83 | $277.62 | $272.54 | $276.30 | 3,760,574 |