| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $73.19 | $74.08 | $72.72 | $73.28 | 540,200 |
December 30 2019 | $72.90 | $74.64 | $72.59 | $73.51 | 410,600 |
December 27 2019 | $73.04 | $73.27 | $72.41 | $72.90 | 418,700 |
December 26 2019 | $73.16 | $73.72 | $72.39 | $72.90 | 247,100 |
December 24 2019 | $72.44 | $73.33 | $72.30 | $73.09 | 300,000 |
December 23 2019 | $71.74 | $72.25 | $71.10 | $72.24 | 352,800 |
December 20 2019 | $70.54 | $71.43 | $70.20 | $71.24 | 842,800 |
December 19 2019 | $69.84 | $70.35 | $69.10 | $70.32 | 417,600 |
December 18 2019 | $71.38 | $71.72 | $69.52 | $69.83 | 588,400 |
December 17 2019 | $72.63 | $72.87 | $71.13 | $71.35 | 713,300 |
December 16 2019 | $72.70 | $74.66 | $72.68 | $73.19 | 700,600 |
December 13 2019 | $71.71 | $72.82 | $71.46 | $72.47 | 348,200 |
December 12 2019 | $72.37 | $73.07 | $70.61 | $71.81 | 416,800 |
December 11 2019 | $72.68 | $73.42 | $71.93 | $72.49 | 338,900 |
December 10 2019 | $72.93 | $72.93 | $72.16 | $72.64 | 407,800 |
December 09 2019 | $71.89 | $73.70 | $71.52 | $72.27 | 559,900 |
December 06 2019 | $73.58 | $74.26 | $71.68 | $71.87 | 609,600 |
December 05 2019 | $72.36 | $73.87 | $72.02 | $72.82 | 396,800 |
December 04 2019 | $74.22 | $75.65 | $72.57 | $72.76 | 823,300 |
December 03 2019 | $72.31 | $74.13 | $71.31 | $73.83 | 648,100 |
December 02 2019 | $74.14 | $75.27 | $73.43 | $73.72 | 613,600 |
November 29 2019 | $75.07 | $75.85 | $73.64 | $73.80 | 416,100 |
November 27 2019 | $74.81 | $76.07 | $72.02 | $75.57 | 1,450,400 |
November 26 2019 | $74.80 | $77.66 | $74.50 | $76.93 | 1,591,900 |
November 25 2019 | $72.74 | $74.85 | $72.41 | $74.33 | 671,300 |