| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 02 2020 | $269.95 | $270.43 | $267.14 | $267.59 | 2,103,600 |
December 31 2019 | $270.81 | $271.23 | $268.23 | $269.82 | 1,550,700 |
December 30 2019 | $270.08 | $271.37 | $269.58 | $270.94 | 1,238,900 |
December 27 2019 | $271.93 | $272.01 | $269.14 | $270.00 | 1,439,100 |
December 26 2019 | $270.35 | $271.48 | $269.80 | $271.48 | 1,101,800 |
December 24 2019 | $269.81 | $270.31 | $269.31 | $270.11 | 543,600 |
December 23 2019 | $270.73 | $271.10 | $269.01 | $269.26 | 1,309,800 |
December 20 2019 | $269.76 | $270.83 | $268.78 | $270.66 | 4,866,500 |
December 19 2019 | $268.12 | $269.72 | $267.60 | $269.63 | 2,333,600 |
December 18 2019 | $271.72 | $272.06 | $267.90 | $267.94 | 3,309,800 |
December 17 2019 | $269.44 | $272.01 | $268.75 | $271.32 | 2,474,100 |
December 16 2019 | $269.01 | $270.32 | $268.84 | $269.44 | 2,410,000 |
December 13 2019 | $270.48 | $270.81 | $265.40 | $267.94 | 5,195,600 |
December 12 2019 | $271.06 | $273.35 | $270.01 | $272.96 | 2,742,700 |
December 11 2019 | $271.73 | $272.05 | $269.02 | $271.09 | 1,749,800 |
December 10 2019 | $271.76 | $272.37 | $270.40 | $271.53 | 1,565,900 |
December 09 2019 | $270.81 | $272.83 | $270.40 | $270.96 | 1,960,000 |
December 06 2019 | $270.80 | $271.72 | $270.14 | $270.77 | 1,462,000 |
December 05 2019 | $272.77 | $272.77 | $268.52 | $269.07 | 1,941,100 |
December 04 2019 | $271.77 | $272.80 | $270.95 | $272.21 | 1,742,000 |
December 03 2019 | $270.93 | $271.91 | $268.70 | $271.43 | 1,921,400 |
December 02 2019 | $275.18 | $275.59 | $270.14 | $273.01 | 2,705,500 |
November 29 2019 | $276.16 | $276.22 | $275.09 | $275.23 | 981,600 |
November 27 2019 | $277.08 | $277.97 | $275.93 | $276.10 | 1,906,500 |
November 26 2019 | $274.73 | $276.64 | $274.32 | $276.54 | 3,359,100 |
