| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $271.11 | $271.53 | $268.52 | $270.12 | 1,550,700 |
December 30 2019 | $270.38 | $271.67 | $269.88 | $271.24 | 1,238,900 |
December 27 2019 | $272.24 | $272.31 | $269.44 | $270.30 | 1,439,100 |
December 26 2019 | $270.65 | $271.78 | $270.10 | $271.78 | 1,101,800 |
December 24 2019 | $270.11 | $270.61 | $269.61 | $270.41 | 543,600 |
December 23 2019 | $271.03 | $271.40 | $269.30 | $269.56 | 1,309,800 |
December 20 2019 | $270.06 | $271.13 | $269.07 | $270.96 | 4,866,500 |
December 19 2019 | $268.41 | $270.02 | $267.90 | $269.93 | 2,333,600 |
December 18 2019 | $272.02 | $272.36 | $268.19 | $268.24 | 3,309,800 |
December 17 2019 | $269.74 | $272.31 | $269.05 | $271.62 | 2,474,100 |
December 16 2019 | $269.30 | $270.62 | $269.14 | $269.74 | 2,410,000 |
December 13 2019 | $270.78 | $271.11 | $265.69 | $268.24 | 5,195,600 |
December 12 2019 | $271.36 | $273.65 | $270.31 | $273.26 | 2,742,700 |
December 11 2019 | $272.03 | $272.35 | $269.32 | $271.39 | 1,749,800 |
December 10 2019 | $272.06 | $272.67 | $270.70 | $271.83 | 1,565,900 |
December 09 2019 | $271.11 | $273.13 | $270.70 | $271.26 | 1,960,000 |
December 06 2019 | $271.10 | $272.02 | $270.43 | $271.07 | 1,462,000 |
December 05 2019 | $273.07 | $273.07 | $268.82 | $269.37 | 1,941,100 |
December 04 2019 | $272.07 | $273.10 | $271.25 | $272.51 | 1,742,000 |
December 03 2019 | $271.23 | $272.21 | $269.00 | $271.73 | 1,921,400 |
December 02 2019 | $275.48 | $275.89 | $270.44 | $273.31 | 2,705,500 |
November 29 2019 | $276.46 | $276.53 | $275.40 | $275.53 | 981,600 |
November 27 2019 | $277.38 | $278.27 | $276.23 | $276.41 | 1,906,500 |
November 26 2019 | $275.03 | $276.95 | $274.62 | $276.85 | 3,359,100 |
November 25 2019 | $275.98 | $276.29 | $273.46 | $274.84 | 1,613,000 |
