| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $70.19 | $71.10 | $70.09 | $71.09 | 100,805,600 |
December 30 2019 | $70.08 | $70.86 | $69.05 | $70.58 | 144,114,400 |
December 27 2019 | $70.48 | $71.17 | $69.76 | $70.16 | 146,266,000 |
December 26 2019 | $68.96 | $70.21 | $68.93 | $70.19 | 93,121,200 |
December 24 2019 | $68.92 | $68.97 | $68.50 | $68.82 | 48,478,800 |
December 23 2019 | $67.92 | $68.82 | $67.88 | $68.76 | 98,572,000 |
December 20 2019 | $68.33 | $68.43 | $67.44 | $67.65 | 275,978,000 |
December 19 2019 | $67.67 | $68.07 | $67.54 | $67.79 | 98,369,200 |
December 18 2019 | $67.74 | $68.25 | $67.58 | $67.73 | 116,028,400 |
December 17 2019 | $67.69 | $68.22 | $67.50 | $67.89 | 114,158,400 |
December 16 2019 | $67.06 | $67.98 | $67.06 | $67.76 | 128,186,000 |
December 13 2019 | $65.72 | $66.65 | $65.59 | $66.62 | 133,587,600 |
December 12 2019 | $64.83 | $65.99 | $64.72 | $65.72 | 137,310,400 |
December 11 2019 | $65.08 | $65.63 | $65.01 | $65.55 | 78,756,800 |
December 10 2019 | $65.03 | $65.39 | $64.37 | $65.00 | 90,420,400 |
December 09 2019 | $65.37 | $65.56 | $64.14 | $64.62 | 128,042,400 |
December 06 2019 | $64.76 | $65.61 | $64.71 | $65.54 | 106,075,600 |
December 05 2019 | $63.86 | $64.37 | $63.61 | $64.30 | 74,424,400 |
December 04 2019 | $63.21 | $63.75 | $63.11 | $63.37 | 67,181,600 |
December 03 2019 | $62.54 | $62.83 | $62.05 | $62.81 | 114,430,400 |
December 02 2019 | $64.71 | $64.94 | $63.78 | $63.95 | 94,487,200 |
November 29 2019 | $64.55 | $64.88 | $64.38 | $64.70 | 46,617,600 |
November 27 2019 | $64.30 | $64.88 | $64.23 | $64.85 | 65,235,600 |
November 26 2019 | $64.63 | $64.68 | $63.55 | $63.99 | 105,207,600 |
November 25 2019 | $63.60 | $64.51 | $63.56 | $64.49 | 84,020,400 |
