| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $203.22 | $204.78 | $202.83 | $204.47 | 8,962,756 |
December 30 2019 | $207.07 | $207.11 | $203.12 | $203.63 | 10,534,440 |
December 27 2019 | $207.88 | $208.13 | $205.80 | $207.31 | 10,287,630 |
December 26 2019 | $204.78 | $207.03 | $204.53 | $207.00 | 9,368,273 |
December 24 2019 | $205.51 | $206.00 | $204.22 | $204.34 | 6,046,273 |
December 23 2019 | $205.91 | $207.80 | $204.90 | $205.40 | 13,353,190 |
December 20 2019 | $206.69 | $206.92 | $202.66 | $205.51 | 27,315,230 |
December 19 2019 | $202.01 | $205.52 | $201.74 | $205.28 | 16,808,180 |
December 18 2019 | $199.33 | $203.52 | $199.33 | $201.73 | 23,284,750 |
December 17 2019 | $198.08 | $198.24 | $195.38 | $197.64 | 10,177,610 |
December 16 2019 | $194.53 | $198.36 | $194.07 | $197.17 | 14,922,730 |
December 13 2019 | $195.65 | $196.05 | $192.43 | $193.37 | 18,605,650 |
December 12 2019 | $201.58 | $202.89 | $193.36 | $196.00 | 23,766,990 |
December 11 2019 | $199.52 | $201.86 | $199.52 | $201.49 | 8,041,827 |
December 10 2019 | $200.89 | $201.28 | $199.39 | $200.11 | 9,485,568 |
December 09 2019 | $199.89 | $202.37 | $199.45 | $200.57 | 12,013,220 |
December 06 2019 | $199.74 | $200.80 | $199.30 | $200.28 | 12,279,530 |
December 05 2019 | $199.10 | $200.52 | $197.46 | $198.60 | 9,755,350 |
December 04 2019 | $199.24 | $199.27 | $197.30 | $197.95 | 8,459,939 |
December 03 2019 | $196.85 | $198.17 | $194.34 | $198.06 | 13,014,170 |
December 02 2019 | $201.36 | $201.41 | $197.30 | $198.94 | 11,542,020 |
November 29 2019 | $200.83 | $203.02 | $200.44 | $200.87 | 7,985,231 |
November 27 2019 | $199.14 | $202.37 | $198.66 | $201.23 | 12,760,570 |
November 26 2019 | $199.24 | $199.39 | $197.29 | $198.21 | 11,748,660 |
November 25 2019 | $198.76 | $200.21 | $198.49 | $199.03 | 15,286,440 |
