| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $281.99 | $283.43 | $280.44 | $282.90 | 298,862 |
December 30 2019 | $283.36 | $283.63 | $280.71 | $281.90 | 338,891 |
December 27 2019 | $284.35 | $285.35 | $283.10 | $283.60 | 316,999 |
December 26 2019 | $282.04 | $283.48 | $281.27 | $283.29 | 191,258 |
December 24 2019 | $281.04 | $282.19 | $278.47 | $281.94 | 219,543 |
December 23 2019 | $282.48 | $284.32 | $282.43 | $283.09 | 424,873 |
December 20 2019 | $279.85 | $281.39 | $279.43 | $280.66 | 824,659 |
December 19 2019 | $277.85 | $278.97 | $276.40 | $278.96 | 410,055 |
December 18 2019 | $281.84 | $282.64 | $279.05 | $279.29 | 478,551 |
December 17 2019 | $283.90 | $284.00 | $280.15 | $281.85 | 401,128 |
December 16 2019 | $278.40 | $281.00 | $278.40 | $280.06 | 552,899 |
December 13 2019 | $275.82 | $278.97 | $274.46 | $277.12 | 722,958 |
December 12 2019 | $269.29 | $274.62 | $268.91 | $274.59 | 856,794 |
December 11 2019 | $266.17 | $271.83 | $266.17 | $271.53 | 465,664 |
December 10 2019 | $265.65 | $267.93 | $265.02 | $266.81 | 380,014 |
December 09 2019 | $269.69 | $270.06 | $265.21 | $265.29 | 431,136 |
December 06 2019 | $268.43 | $269.55 | $266.32 | $267.75 | 724,697 |
December 05 2019 | $260.79 | $263.06 | $259.44 | $261.78 | 639,258 |
December 04 2019 | $257.11 | $258.50 | $256.33 | $257.88 | 447,229 |
December 03 2019 | $251.55 | $253.33 | $249.61 | $253.17 | 934,456 |
December 02 2019 | $258.21 | $258.31 | $252.29 | $253.89 | 777,790 |
November 29 2019 | $261.38 | $261.38 | $258.52 | $258.70 | 267,557 |
November 27 2019 | $259.25 | $259.68 | $258.18 | $259.52 | 383,301 |
November 26 2019 | $261.66 | $261.78 | $259.26 | $259.51 | 454,831 |
November 25 2019 | $256.54 | $259.78 | $256.32 | $259.21 | 412,273 |
