| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $53.63 | $54.41 | $53.43 | $54.41 | 11,367,670 |
December 30 2019 | $53.97 | $54.41 | $53.77 | $54.02 | 9,659,851 |
December 27 2019 | $54.46 | $54.65 | $54.26 | $54.50 | 6,013,441 |
December 26 2019 | $54.50 | $54.75 | $54.26 | $54.75 | 6,092,672 |
December 24 2019 | $54.12 | $54.60 | $54.07 | $54.55 | 4,167,022 |
December 23 2019 | $53.63 | $54.46 | $53.63 | $54.41 | 8,834,673 |
December 20 2019 | $54.02 | $54.31 | $53.14 | $53.77 | 14,775,102 |
December 19 2019 | $53.48 | $54.31 | $53.48 | $53.77 | 9,090,163 |
December 18 2019 | $53.68 | $54.26 | $53.19 | $53.38 | 15,133,639 |
December 17 2019 | $54.31 | $54.70 | $53.97 | $54.07 | 8,376,439 |
December 16 2019 | $54.94 | $55.33 | $54.21 | $54.41 | 11,137,921 |
December 13 2019 | $56.01 | $56.50 | $55.19 | $55.23 | 10,560,930 |
December 12 2019 | $55.28 | $56.36 | $54.75 | $55.72 | 20,039,606 |
December 11 2019 | $53.43 | $54.02 | $53.34 | $53.43 | 7,365,872 |
December 10 2019 | $53.53 | $53.72 | $53.19 | $53.63 | 4,971,956 |
December 09 2019 | $53.48 | $54.21 | $53.43 | $53.53 | 5,356,135 |
December 06 2019 | $53.09 | $54.11 | $52.85 | $54.07 | 10,151,591 |
December 05 2019 | $53.04 | $53.38 | $52.41 | $52.56 | 9,484,775 |
December 04 2019 | $54.41 | $54.45 | $52.95 | $53.09 | 8,777,551 |
December 03 2019 | $53.58 | $54.11 | $52.65 | $53.53 | 12,850,515 |
December 02 2019 | $55.09 | $56.11 | $54.26 | $54.36 | 13,785,963 |
November 29 2019 | $54.94 | $55.33 | $54.65 | $54.89 | 4,562,336 |
November 27 2019 | $55.48 | $55.87 | $54.85 | $54.99 | 9,128,706 |
November 26 2019 | $56.60 | $56.84 | $55.09 | $55.28 | 12,879,647 |
November 25 2019 | $56.79 | $57.67 | $56.36 | $56.40 | 11,378,143 |
