| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $319.63 | $322.92 | $318.77 | $322.70 | 474,525 |
December 30 2019 | $323.20 | $323.52 | $315.91 | $319.20 | 878,734 |
December 27 2019 | $323.47 | $323.72 | $320.46 | $323.24 | 453,965 |
December 26 2019 | $326.37 | $326.85 | $321.15 | $322.32 | 890,145 |
December 24 2019 | $321.41 | $327.46 | $321.41 | $326.35 | 374,295 |
December 23 2019 | $320.74 | $325.21 | $319.07 | $324.92 | 1,028,720 |
December 20 2019 | $317.85 | $322.14 | $315.94 | $321.15 | 1,845,054 |
December 19 2019 | $316.37 | $317.38 | $309.42 | $316.34 | 719,189 |
December 18 2019 | $314.73 | $317.70 | $312.01 | $316.37 | 885,930 |
December 17 2019 | $319.07 | $319.07 | $311.78 | $314.64 | 705,105 |
December 16 2019 | $318.43 | $319.89 | $316.31 | $318.81 | 829,493 |
December 13 2019 | $313.83 | $317.15 | $310.87 | $315.88 | 640,444 |
December 12 2019 | $312.15 | $316.08 | $310.31 | $313.22 | 813,765 |
December 11 2019 | $317.12 | $317.12 | $308.79 | $311.84 | 821,680 |
December 10 2019 | $317.13 | $320.33 | $315.28 | $318.04 | 811,709 |
December 09 2019 | $317.31 | $319.11 | $314.79 | $317.69 | 814,279 |
December 06 2019 | $312.26 | $319.45 | $310.93 | $317.58 | 962,105 |
December 05 2019 | $311.28 | $312.59 | $310.30 | $311.10 | 486,244 |
December 04 2019 | $312.93 | $313.64 | $310.66 | $310.97 | 724,329 |
December 03 2019 | $308.87 | $314.56 | $306.93 | $314.17 | 681,358 |
December 02 2019 | $311.61 | $313.05 | $308.14 | $310.96 | 856,941 |
November 29 2019 | $311.28 | $313.99 | $309.94 | $312.02 | 456,843 |
November 27 2019 | $311.11 | $312.35 | $310.16 | $312.20 | 740,057 |
November 26 2019 | $308.37 | $312.48 | $306.68 | $310.71 | 1,121,137 |
November 25 2019 | $306.93 | $309.34 | $305.65 | $308.59 | 733,272 |
