| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $275.17 | $280.68 | $275.17 | $279.04 | 548,700 |
December 30 2019 | $277.83 | $279.33 | $274.71 | $275.63 | 429,500 |
December 27 2019 | $278.75 | $279.90 | $275.21 | $277.64 | 332,150 |
December 26 2019 | $277.43 | $279.54 | $276.16 | $278.26 | 258,480 |
December 24 2019 | $276.92 | $278.82 | $274.62 | $277.89 | 200,000 |
December 23 2019 | $273.38 | $278.81 | $272.07 | $278.14 | 543,870 |
December 20 2019 | $275.32 | $275.32 | $270.15 | $272.89 | 1,270,000 |
December 19 2019 | $272.18 | $276.94 | $271.01 | $273.75 | 589,440 |
December 18 2019 | $269.48 | $274.03 | $268.85 | $272.61 | 744,970 |
December 17 2019 | $269.68 | $270.29 | $266.75 | $268.29 | 637,380 |
December 16 2019 | $267.34 | $271.98 | $267.34 | $270.01 | 726,560 |
December 13 2019 | $268.15 | $268.15 | $257.43 | $266.06 | 1,010,000 |
December 12 2019 | $275.90 | $276.34 | $266.29 | $268.39 | 915,970 |
December 11 2019 | $273.85 | $278.93 | $273.13 | $275.23 | 540,230 |
December 10 2019 | $273.05 | $274.16 | $269.50 | $273.65 | 490,760 |
December 09 2019 | $275.21 | $277.20 | $273.18 | $273.46 | 485,530 |
December 06 2019 | $276.45 | $278.49 | $274.11 | $275.72 | 585,510 |
December 05 2019 | $279.02 | $279.05 | $273.57 | $274.53 | 434,560 |
December 04 2019 | $277.26 | $279.50 | $275.82 | $277.71 | 486,120 |
December 03 2019 | $271.12 | $276.60 | $266.11 | $276.36 | 509,950 |
December 02 2019 | $276.54 | $278.99 | $269.54 | $274.34 | 616,230 |
November 29 2019 | $278.85 | $279.80 | $276.02 | $277.34 | 266,190 |
November 27 2019 | $279.01 | $280.72 | $278.08 | $279.62 | 442,940 |
November 26 2019 | $277.67 | $281.57 | $277.20 | $277.70 | 647,260 |
November 25 2019 | $276.00 | $279.88 | $275.03 | $278.07 | 655,570 |
