| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $437.76 | $440.17 | $435.97 | $438.26 | 390,500 |
December 30 2019 | $437.36 | $439.26 | $435.43 | $437.51 | 297,800 |
December 27 2019 | $439.65 | $441.00 | $436.05 | $437.21 | 256,700 |
December 26 2019 | $440.72 | $442.04 | $436.53 | $439.09 | 242,200 |
December 24 2019 | $435.90 | $439.84 | $435.90 | $439.83 | 127,900 |
December 23 2019 | $441.86 | $442.50 | $435.50 | $437.41 | 362,200 |
December 20 2019 | $445.66 | $446.40 | $439.26 | $441.16 | 890,900 |
December 19 2019 | $435.47 | $444.16 | $433.63 | $442.65 | 479,900 |
December 18 2019 | $443.69 | $444.30 | $439.71 | $440.54 | 491,500 |
December 17 2019 | $441.21 | $446.38 | $441.21 | $443.70 | 458,900 |
December 16 2019 | $443.65 | $445.82 | $440.42 | $440.52 | 563,700 |
December 13 2019 | $438.56 | $442.56 | $436.71 | $441.35 | 474,500 |
December 12 2019 | $444.46 | $448.53 | $440.98 | $441.20 | 380,500 |
December 11 2019 | $439.47 | $444.80 | $439.25 | $444.65 | 422,500 |
December 10 2019 | $448.10 | $448.10 | $441.26 | $441.90 | 518,900 |
December 09 2019 | $441.30 | $444.31 | $437.61 | $439.73 | 381,500 |
December 06 2019 | $444.13 | $447.21 | $442.03 | $445.57 | 335,900 |
December 05 2019 | $442.25 | $443.15 | $439.32 | $441.04 | 351,200 |
December 04 2019 | $438.08 | $443.65 | $435.51 | $442.09 | 393,300 |
December 03 2019 | $444.20 | $444.88 | $434.50 | $438.64 | 551,600 |
December 02 2019 | $443.38 | $447.45 | $441.01 | $446.36 | 314,500 |
November 29 2019 | $438.00 | $447.70 | $438.00 | $442.28 | 241,400 |
November 27 2019 | $442.57 | $446.74 | $441.57 | $445.66 | 263,300 |
November 26 2019 | $439.27 | $443.44 | $439.12 | $442.28 | 513,800 |
November 25 2019 | $439.19 | $441.12 | $437.24 | $438.00 | 310,100 |
