| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $58.86 | $59.92 | $58.86 | $59.64 | 1,656,400 |
December 30 2019 | $59.27 | $59.54 | $58.30 | $59.01 | 2,194,400 |
December 27 2019 | $59.27 | $59.50 | $58.38 | $59.16 | 395,000 |
December 26 2019 | $59.11 | $59.33 | $58.73 | $59.06 | 874,100 |
December 24 2019 | $59.08 | $59.34 | $58.75 | $59.18 | 440,100 |
December 23 2019 | $57.88 | $59.09 | $57.64 | $59.09 | 953,100 |
December 20 2019 | $58.09 | $58.53 | $57.23 | $57.65 | 1,981,200 |
December 19 2019 | $57.46 | $58.15 | $57.22 | $57.91 | 694,200 |
December 18 2019 | $56.91 | $57.57 | $56.53 | $57.24 | 856,600 |
December 17 2019 | $55.61 | $56.86 | $55.36 | $56.79 | 1,616,300 |
December 16 2019 | $55.37 | $56.09 | $55.08 | $55.70 | 2,371,600 |
December 13 2019 | $54.63 | $55.76 | $54.15 | $54.89 | 800,100 |
December 12 2019 | $53.12 | $54.91 | $52.92 | $54.85 | 1,239,000 |
December 11 2019 | $52.93 | $53.75 | $52.45 | $52.84 | 902,500 |
December 10 2019 | $52.75 | $52.98 | $52.51 | $52.75 | 791,000 |
December 09 2019 | $53.07 | $53.55 | $52.45 | $52.92 | 1,332,600 |
December 06 2019 | $52.65 | $53.65 | $52.20 | $53.56 | 941,800 |
December 05 2019 | $52.97 | $52.97 | $51.71 | $51.89 | 1,095,900 |
December 04 2019 | $52.84 | $52.96 | $52.40 | $52.70 | 1,330,100 |
December 03 2019 | $52.00 | $52.82 | $51.39 | $52.71 | 1,236,100 |
December 02 2019 | $53.46 | $53.94 | $52.50 | $52.70 | 1,111,200 |
November 29 2019 | $53.75 | $54.07 | $53.22 | $53.51 | 441,900 |
November 27 2019 | $53.87 | $54.03 | $53.45 | $53.84 | 749,000 |
November 26 2019 | $54.01 | $54.33 | $53.58 | $53.68 | 1,381,600 |
November 25 2019 | $53.30 | $54.44 | $53.30 | $54.09 | 968,800 |
