| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $203.04 | $204.60 | $202.65 | $204.29 | 8,962,756 |
December 30 2019 | $206.88 | $206.92 | $202.94 | $203.45 | 10,534,440 |
December 27 2019 | $207.69 | $207.95 | $205.62 | $207.12 | 10,287,630 |
December 26 2019 | $204.60 | $206.85 | $204.35 | $206.82 | 9,368,273 |
December 24 2019 | $205.33 | $205.82 | $204.04 | $204.16 | 6,046,273 |
December 23 2019 | $205.73 | $207.61 | $204.72 | $205.21 | 13,353,190 |
December 20 2019 | $206.51 | $206.74 | $202.48 | $205.33 | 27,315,230 |
December 19 2019 | $201.83 | $205.33 | $201.56 | $205.09 | 16,808,180 |
December 18 2019 | $199.15 | $203.34 | $199.15 | $201.55 | 23,284,750 |
December 17 2019 | $197.91 | $198.07 | $195.21 | $197.46 | 10,177,610 |
December 16 2019 | $194.35 | $198.19 | $193.90 | $196.99 | 14,922,730 |
December 13 2019 | $195.48 | $195.88 | $192.26 | $193.20 | 18,605,650 |
December 12 2019 | $201.40 | $202.70 | $193.19 | $195.83 | 23,766,990 |
December 11 2019 | $199.34 | $201.68 | $199.34 | $201.31 | 8,041,827 |
December 10 2019 | $200.71 | $201.10 | $199.21 | $199.93 | 9,485,568 |
December 09 2019 | $199.71 | $202.19 | $199.27 | $200.40 | 12,013,220 |
December 06 2019 | $199.56 | $200.62 | $199.12 | $200.11 | 12,279,530 |
December 05 2019 | $198.92 | $200.35 | $197.28 | $198.42 | 9,755,350 |
December 04 2019 | $199.06 | $199.09 | $197.12 | $197.78 | 8,459,939 |
December 03 2019 | $196.67 | $198.00 | $194.16 | $197.89 | 13,014,170 |
December 02 2019 | $201.18 | $201.23 | $197.12 | $198.76 | 11,542,020 |
November 29 2019 | $200.65 | $202.84 | $200.27 | $200.69 | 7,985,231 |
November 27 2019 | $198.96 | $202.19 | $198.48 | $201.05 | 12,760,570 |
November 26 2019 | $199.06 | $199.21 | $197.11 | $198.04 | 11,748,660 |
November 25 2019 | $198.58 | $200.03 | $198.32 | $198.85 | 15,286,440 |
