| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $254.78 | $256.09 | $252.52 | $254.04 | 1,007,900 |
December 30 2019 | $259.11 | $259.81 | $254.51 | $254.92 | 995,500 |
December 27 2019 | $259.40 | $259.40 | $256.52 | $259.01 | 637,900 |
December 26 2019 | $256.47 | $259.83 | $256.41 | $258.83 | 691,600 |
December 24 2019 | $258.57 | $259.16 | $256.33 | $256.37 | 417,100 |
December 23 2019 | $259.95 | $260.85 | $258.20 | $258.26 | 1,411,500 |
December 20 2019 | $257.83 | $259.41 | $256.46 | $259.05 | 2,361,500 |
December 19 2019 | $255.11 | $256.59 | $254.46 | $256.09 | 1,352,900 |
December 18 2019 | $253.40 | $256.30 | $252.17 | $255.27 | 1,453,400 |
December 17 2019 | $257.02 | $257.02 | $251.33 | $252.55 | 1,778,700 |
December 16 2019 | $252.92 | $256.16 | $252.89 | $255.56 | 1,948,500 |
December 13 2019 | $244.95 | $252.81 | $242.50 | $251.82 | 1,965,200 |
December 12 2019 | $243.80 | $247.99 | $242.49 | $245.13 | 1,102,300 |
December 11 2019 | $246.48 | $247.91 | $240.33 | $244.31 | 1,588,900 |
December 10 2019 | $248.35 | $249.13 | $244.54 | $244.72 | 975,400 |
December 09 2019 | $248.29 | $249.14 | $247.71 | $248.06 | 1,086,900 |
December 06 2019 | $247.09 | $248.57 | $246.08 | $248.46 | 1,029,400 |
December 05 2019 | $247.10 | $247.98 | $244.56 | $246.13 | 1,248,700 |
December 04 2019 | $247.68 | $247.88 | $245.32 | $246.59 | 1,526,100 |
December 03 2019 | $245.56 | $248.65 | $244.76 | $246.04 | 1,302,400 |
December 02 2019 | $251.30 | $252.10 | $245.04 | $248.82 | 1,486,200 |
November 29 2019 | $253.47 | $254.51 | $250.56 | $251.09 | 721,500 |
November 27 2019 | $259.23 | $259.53 | $252.84 | $254.25 | 1,164,200 |
November 26 2019 | $249.65 | $258.47 | $249.26 | $257.87 | 2,081,500 |
November 25 2019 | $253.00 | $253.15 | $248.62 | $249.32 | 2,428,600 |
