| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $140.12 | $142.25 | $140.08 | $140.66 | 1,174,610 |
December 30 2019 | $140.75 | $141.22 | $138.30 | $140.91 | 1,225,971 |
December 27 2019 | $142.00 | $142.55 | $140.39 | $140.65 | 715,892 |
December 26 2019 | $142.50 | $143.21 | $141.30 | $141.95 | 503,261 |
December 24 2019 | $142.39 | $142.71 | $140.48 | $141.67 | 498,894 |
December 23 2019 | $141.00 | $144.13 | $141.00 | $143.09 | 889,253 |
December 20 2019 | $139.64 | $142.86 | $139.64 | $141.87 | 2,223,431 |
December 19 2019 | $144.57 | $144.88 | $138.38 | $139.77 | 3,050,470 |
December 18 2019 | $145.36 | $146.39 | $144.35 | $144.53 | 898,712 |
December 17 2019 | $148.33 | $148.33 | $143.93 | $144.63 | 1,438,089 |
December 16 2019 | $146.76 | $148.49 | $146.15 | $147.67 | 1,097,216 |
December 13 2019 | $141.87 | $146.11 | $141.63 | $146.10 | 1,203,200 |
December 12 2019 | $141.92 | $142.97 | $139.60 | $142.65 | 1,112,043 |
December 11 2019 | $143.50 | $143.69 | $141.25 | $142.24 | 1,121,779 |
December 10 2019 | $143.71 | $144.74 | $142.61 | $142.90 | 889,193 |
December 09 2019 | $144.38 | $145.74 | $142.57 | $143.55 | 1,397,939 |
December 06 2019 | $145.42 | $147.08 | $143.88 | $144.67 | 1,179,831 |
December 05 2019 | $145.01 | $146.88 | $143.45 | $145.11 | 2,013,840 |
December 04 2019 | $148.00 | $148.07 | $142.86 | $144.01 | 1,780,954 |
December 03 2019 | $140.30 | $147.74 | $139.63 | $147.36 | 2,078,635 |
December 02 2019 | $148.61 | $148.87 | $141.21 | $144.34 | 3,151,344 |
November 29 2019 | $151.42 | $152.19 | $148.51 | $149.18 | 1,507,726 |
November 27 2019 | $165.17 | $168.65 | $147.84 | $153.32 | 6,803,196 |
November 26 2019 | $157.00 | $160.00 | $156.56 | $159.23 | 2,789,595 |
November 25 2019 | $154.93 | $157.66 | $154.74 | $156.95 | 1,311,364 |