| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2019 | $176.70 | $176.97 | $174.38 | $176.49 | 2,022,596 |
Week of December 23 2019 | $177.88 | $178.01 | $175.24 | $176.81 | 3,075,088 |
Week of December 16 2019 | $173.72 | $179.25 | $172.08 | $177.35 | 14,272,383 |
Week of December 09 2019 | $170.17 | $173.16 | $166.29 | $172.98 | 9,201,648 |
Week of December 02 2019 | $174.46 | $174.83 | $166.46 | $170.59 | 5,646,172 |
Week of November 25 2019 | $174.56 | $175.87 | $172.93 | $174.88 | 5,371,005 |
Week of November 18 2019 | $173.51 | $175.68 | $170.86 | $172.51 | 7,419,426 |
Week of November 11 2019 | $163.25 | $173.37 | $162.94 | $173.07 | 9,189,824 |
Week of November 04 2019 | $166.99 | $167.05 | $158.91 | $164.41 | 6,746,039 |
Week of October 28 2019 | $156.59 | $168.13 | $154.53 | $166.43 | 11,472,672 |
Week of October 21 2019 | $155.60 | $156.76 | $149.22 | $155.80 | 8,509,318 |
Week of October 14 2019 | $157.61 | $161.10 | $153.57 | $154.63 | 9,387,936 |
Week of October 07 2019 | $154.20 | $159.99 | $151.29 | $157.32 | 7,771,907 |
Week of September 30 2019 | $152.14 | $155.45 | $148.50 | $155.32 | 10,969,388 |
Week of September 23 2019 | $154.92 | $157.63 | $150.11 | $151.45 | 14,048,565 |
Week of September 16 2019 | $160.56 | $165.67 | $154.27 | $156.07 | 24,245,829 |
Week of September 09 2019 | $169.24 | $169.86 | $157.43 | $161.77 | 12,146,320 |
Week of September 02 2019 | $159.38 | $169.90 | $159.12 | $168.37 | 9,448,250 |
Week of August 26 2019 | $154.04 | $161.44 | $152.90 | $160.27 | 7,692,410 |
Week of August 19 2019 | $154.50 | $157.81 | $151.83 | $152.57 | 5,743,860 |
Week of August 12 2019 | $153.10 | $153.93 | $148.40 | $152.32 | 6,439,922 |
Week of August 05 2019 | $153.32 | $155.86 | $145.75 | $154.56 | 9,916,196 |
Week of July 29 2019 | $163.56 | $166.28 | $153.75 | $155.92 | 10,065,112 |
Week of July 22 2019 | $159.61 | $165.02 | $154.02 | $163.80 | 8,988,941 |
Week of July 15 2019 | $159.37 | $163.02 | $158.38 | $159.06 | 5,124,717 |
