| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $141.43 | $142.09 | $141.34 | $141.82 | 811,585 |
December 30 2019 | $143.30 | $143.48 | $141.34 | $141.57 | 754,829 |
December 27 2019 | $142.30 | $143.31 | $141.97 | $143.21 | 678,014 |
December 26 2019 | $141.92 | $143.00 | $141.25 | $142.26 | 679,889 |
December 24 2019 | $142.54 | $142.67 | $141.04 | $141.98 | 454,954 |
December 23 2019 | $141.08 | $143.10 | $141.02 | $142.73 | 1,309,120 |
December 20 2019 | $142.24 | $144.09 | $141.12 | $141.55 | 2,864,716 |
December 19 2019 | $138.63 | $140.56 | $138.50 | $139.50 | 1,882,346 |
December 18 2019 | $137.80 | $138.41 | $137.53 | $138.24 | 1,318,069 |
December 17 2019 | $138.12 | $138.13 | $137.34 | $137.62 | 1,720,234 |
December 16 2019 | $138.08 | $138.68 | $137.03 | $137.85 | 2,277,755 |
December 13 2019 | $137.38 | $138.17 | $135.95 | $137.07 | 822,382 |
December 12 2019 | $137.13 | $138.58 | $136.61 | $137.76 | 1,117,888 |
December 11 2019 | $136.40 | $137.90 | $136.36 | $136.75 | 1,418,128 |
December 10 2019 | $137.25 | $137.57 | $136.22 | $136.67 | 1,156,566 |
December 09 2019 | $138.17 | $138.34 | $136.67 | $137.05 | 2,677,136 |
December 06 2019 | $138.17 | $138.92 | $137.41 | $138.75 | 1,753,834 |
December 05 2019 | $135.58 | $135.64 | $133.65 | $134.98 | 954,942 |
December 04 2019 | $133.29 | $135.65 | $133.01 | $134.91 | 1,395,357 |
December 03 2019 | $131.46 | $133.15 | $130.87 | $132.57 | 1,409,709 |
December 02 2019 | $133.39 | $134.48 | $132.78 | $132.88 | 952,817 |
November 29 2019 | $133.23 | $134.15 | $132.49 | $133.04 | 619,358 |
November 27 2019 | $133.65 | $135.17 | $133.16 | $133.88 | 1,033,190 |
November 26 2019 | $135.27 | $135.27 | $132.86 | $132.89 | 1,373,800 |
November 25 2019 | $133.87 | $135.75 | $132.89 | $135.42 | 1,516,138 |
