| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $148.19 | $149.14 | $147.89 | $149.07 | 18,369,400 |
December 30 2019 | $150.29 | $150.32 | $148.15 | $148.97 | 16,348,400 |
December 27 2019 | $150.72 | $150.82 | $149.56 | $150.26 | 18,412,800 |
December 26 2019 | $148.94 | $150.04 | $148.79 | $149.99 | 14,520,600 |
December 24 2019 | $148.86 | $149.08 | $148.52 | $148.77 | 8,989,200 |
December 23 2019 | $149.47 | $149.47 | $148.66 | $148.80 | 17,718,200 |
December 20 2019 | $148.74 | $149.82 | $147.74 | $148.80 | 53,477,500 |
December 19 2019 | $145.57 | $147.25 | $145.34 | $147.19 | 24,958,900 |
December 18 2019 | $145.86 | $146.97 | $145.74 | $145.92 | 24,129,200 |
December 17 2019 | $146.94 | $147.19 | $146.00 | $146.22 | 25,425,600 |
December 16 2019 | $146.62 | $147.37 | $146.35 | $147.02 | 24,144,200 |
December 13 2019 | $144.63 | $146.41 | $144.47 | $146.07 | 23,845,400 |
December 12 2019 | $143.35 | $145.04 | $142.76 | $144.85 | 24,612,100 |
December 11 2019 | $143.25 | $143.56 | $142.10 | $143.40 | 18,856,600 |
December 10 2019 | $143.01 | $143.58 | $142.51 | $142.86 | 16,476,100 |
December 09 2019 | $142.80 | $143.88 | $142.65 | $143.08 | 16,687,400 |
December 06 2019 | $142.73 | $143.56 | $142.05 | $143.45 | 16,403,500 |
December 05 2019 | $141.84 | $142.09 | $141.30 | $141.72 | 17,869,100 |
December 04 2019 | $141.92 | $141.96 | $141.03 | $141.65 | 17,574,700 |
December 03 2019 | $139.42 | $141.25 | $138.62 | $141.14 | 24,066,000 |
December 02 2019 | $143.50 | $143.52 | $140.20 | $141.37 | 27,418,400 |
November 29 2019 | $143.78 | $143.97 | $143.00 | $143.10 | 11,977,300 |
November 27 2019 | $143.99 | $144.15 | $143.23 | $143.98 | 15,184,400 |
November 26 2019 | $143.08 | $144.08 | $143.04 | $143.71 | 24,620,100 |
November 25 2019 | $141.79 | $143.07 | $141.72 | $142.95 | 22,420,900 |