DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2019 | $78.16 | $78.44 | $77.83 | $77.86 | 1,795,146 |
December 30 2019 | $78.37 | $78.41 | $77.50 | $78.16 | 1,566,542 |
December 27 2019 | $77.69 | $78.69 | $77.62 | $78.55 | 1,085,516 |
December 26 2019 | $76.92 | $77.57 | $76.73 | $77.53 | 1,426,130 |
December 24 2019 | $76.50 | $77.07 | $76.43 | $76.90 | 435,204 |
December 23 2019 | $77.29 | $77.58 | $76.40 | $76.45 | 833,750 |
December 20 2019 | $77.33 | $77.80 | $76.89 | $76.90 | 3,253,762 |
December 19 2019 | $76.44 | $77.31 | $76.42 | $76.93 | 1,061,894 |
December 18 2019 | $76.66 | $76.85 | $76.09 | $76.55 | 1,170,682 |
December 17 2019 | $76.61 | $77.07 | $76.20 | $76.35 | 908,406 |
December 16 2019 | $76.71 | $76.90 | $76.37 | $76.62 | 1,537,642 |
December 13 2019 | $75.86 | $76.73 | $75.72 | $76.56 | 1,103,628 |
December 12 2019 | $77.62 | $78.07 | $76.03 | $76.09 | 1,194,066 |
December 11 2019 | $78.31 | $78.44 | $77.29 | $78.00 | 901,206 |
December 10 2019 | $77.24 | $78.60 | $76.79 | $78.32 | 1,175,248 |
December 09 2019 | $78.71 | $79.05 | $78.43 | $78.96 | 758,444 |
December 06 2019 | $78.80 | $79.22 | $78.42 | $78.61 | 743,336 |
December 05 2019 | $78.23 | $78.73 | $77.91 | $78.70 | 854,562 |
December 04 2019 | $77.51 | $78.54 | $77.40 | $78.33 | 963,770 |
December 03 2019 | $77.27 | $78.15 | $76.87 | $78.09 | 1,178,072 |
December 02 2019 | $77.18 | $77.48 | $76.76 | $77.34 | 1,043,028 |
November 29 2019 | $77.49 | $77.69 | $77.20 | $77.36 | 1,008,842 |
November 27 2019 | $77.21 | $77.89 | $76.67 | $77.44 | 938,254 |
November 26 2019 | $76.32 | $77.24 | $75.94 | $77.21 | 1,814,796 |
November 25 2019 | $76.53 | $76.56 | $75.76 | $76.16 | 950,834 |