| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $70.27 | $71.18 | $70.17 | $71.17 | 100,805,600 |
December 30 2019 | $70.16 | $70.94 | $69.13 | $70.66 | 144,114,400 |
December 27 2019 | $70.56 | $71.25 | $69.83 | $70.24 | 146,266,000 |
December 26 2019 | $69.03 | $70.28 | $69.00 | $70.27 | 93,121,200 |
December 24 2019 | $69.00 | $69.05 | $68.57 | $68.90 | 48,478,800 |
December 23 2019 | $67.99 | $68.89 | $67.95 | $68.83 | 98,572,000 |
December 20 2019 | $68.40 | $68.51 | $67.51 | $67.73 | 275,978,000 |
December 19 2019 | $67.74 | $68.15 | $67.61 | $67.87 | 98,369,200 |
December 18 2019 | $67.82 | $68.32 | $67.65 | $67.80 | 116,028,400 |
December 17 2019 | $67.76 | $68.29 | $67.57 | $67.96 | 114,158,400 |
December 16 2019 | $67.14 | $68.06 | $67.13 | $67.83 | 128,186,000 |
December 13 2019 | $65.79 | $66.72 | $65.67 | $66.69 | 133,587,600 |
December 12 2019 | $64.90 | $66.06 | $64.79 | $65.79 | 137,310,400 |
December 11 2019 | $65.15 | $65.71 | $65.08 | $65.63 | 78,756,800 |
December 10 2019 | $65.10 | $65.46 | $64.44 | $65.07 | 90,420,400 |
December 09 2019 | $65.44 | $65.63 | $64.21 | $64.69 | 128,042,400 |
December 06 2019 | $64.83 | $65.68 | $64.79 | $65.61 | 106,075,600 |
December 05 2019 | $63.94 | $64.44 | $63.68 | $64.37 | 74,424,400 |
December 04 2019 | $63.28 | $63.82 | $63.18 | $63.44 | 67,181,600 |
December 03 2019 | $62.61 | $62.90 | $62.12 | $62.88 | 114,430,400 |
December 02 2019 | $64.78 | $65.02 | $63.85 | $64.02 | 94,487,200 |
November 29 2019 | $64.62 | $64.96 | $64.45 | $64.77 | 46,617,600 |
November 27 2019 | $64.37 | $64.95 | $64.30 | $64.92 | 65,235,600 |
November 26 2019 | $64.70 | $64.75 | $63.62 | $64.06 | 105,207,600 |
November 25 2019 | $63.67 | $64.58 | $63.63 | $64.56 | 84,020,400 |
