| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $144.37 | $145.42 | $143.77 | $145.28 | 609,597 |
December 30 2019 | $143.64 | $145.37 | $142.80 | $144.34 | 563,449 |
December 27 2019 | $144.65 | $144.91 | $143.32 | $143.64 | 487,179 |
December 26 2019 | $145.62 | $146.11 | $143.72 | $144.47 | 482,321 |
December 24 2019 | $145.24 | $147.00 | $144.98 | $145.65 | 324,208 |
December 23 2019 | $143.52 | $145.32 | $142.32 | $145.11 | 683,591 |
December 20 2019 | $143.11 | $143.96 | $141.59 | $143.43 | 1,269,185 |
December 19 2019 | $142.84 | $143.73 | $141.71 | $141.94 | 734,679 |
December 18 2019 | $143.38 | $143.99 | $141.91 | $143.29 | 564,931 |
December 17 2019 | $140.10 | $144.05 | $139.34 | $143.25 | 941,712 |
December 16 2019 | $140.97 | $141.11 | $139.09 | $139.19 | 659,342 |
December 13 2019 | $141.65 | $141.91 | $139.84 | $140.74 | 768,611 |
December 12 2019 | $141.08 | $143.12 | $140.95 | $141.56 | 710,320 |
December 11 2019 | $141.33 | $142.77 | $139.43 | $141.36 | 944,934 |
December 10 2019 | $138.90 | $142.67 | $138.22 | $141.61 | 1,510,597 |
December 09 2019 | $139.86 | $140.04 | $136.47 | $137.44 | 1,903,314 |
December 06 2019 | $138.99 | $140.95 | $137.76 | $140.20 | 1,803,944 |
December 05 2019 | $138.63 | $139.17 | $137.66 | $138.09 | 1,602,981 |
December 04 2019 | $138.39 | $139.58 | $137.83 | $138.12 | 2,822,719 |
December 03 2019 | $140.77 | $140.77 | $137.72 | $138.38 | 1,051,775 |
December 02 2019 | $142.80 | $144.69 | $141.90 | $141.95 | 893,558 |
November 29 2019 | $143.68 | $144.18 | $142.07 | $142.43 | 487,131 |
November 27 2019 | $142.91 | $145.63 | $142.66 | $143.97 | 809,704 |
November 26 2019 | $144.61 | $144.61 | $142.28 | $142.44 | 1,004,416 |
November 25 2019 | $143.59 | $145.53 | $142.89 | $144.31 | 647,468 |
