| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $54.12 | $55.17 | $54.03 | $54.69 | 2,055,600 |
December 30 2019 | $54.30 | $54.69 | $53.41 | $54.05 | 1,878,000 |
December 27 2019 | $54.36 | $54.83 | $53.51 | $54.53 | 1,403,600 |
December 26 2019 | $54.16 | $54.61 | $53.42 | $53.83 | 1,166,400 |
December 24 2019 | $54.23 | $54.79 | $54.02 | $54.10 | 861,200 |
December 23 2019 | $53.42 | $54.41 | $53.12 | $54.10 | 1,863,200 |
December 20 2019 | $54.30 | $54.58 | $52.59 | $53.36 | 3,698,000 |
December 19 2019 | $54.77 | $55.25 | $53.72 | $54.08 | 4,351,200 |
December 18 2019 | $54.21 | $55.26 | $54.03 | $54.66 | 3,633,200 |
December 17 2019 | $53.31 | $54.46 | $52.13 | $54.33 | 5,406,000 |
December 16 2019 | $51.54 | $53.23 | $51.34 | $53.10 | 6,035,200 |
December 13 2019 | $50.50 | $51.53 | $49.88 | $50.96 | 5,887,200 |
December 12 2019 | $52.97 | $53.27 | $50.39 | $50.50 | 7,056,800 |
December 11 2019 | $53.48 | $53.95 | $52.83 | $53.09 | 4,890,400 |
December 10 2019 | $55.13 | $55.74 | $53.60 | $53.88 | 6,109,200 |
December 09 2019 | $56.24 | $56.91 | $55.23 | $55.25 | 3,040,400 |
December 06 2019 | $57.10 | $57.57 | $55.90 | $56.19 | 2,011,600 |
December 05 2019 | $57.71 | $58.00 | $56.67 | $56.70 | 2,370,400 |
December 04 2019 | $57.20 | $57.71 | $56.51 | $57.30 | 2,729,600 |
December 03 2019 | $55.34 | $57.44 | $55.08 | $57.17 | 2,293,200 |
December 02 2019 | $54.54 | $56.13 | $54.28 | $55.98 | 4,477,600 |
November 29 2019 | $56.53 | $57.42 | $56.32 | $56.83 | 1,012,800 |
November 27 2019 | $56.06 | $57.21 | $55.98 | $56.88 | 2,220,800 |
November 26 2019 | $56.64 | $56.96 | $55.80 | $56.02 | 3,480,000 |
November 25 2019 | $56.00 | $56.88 | $55.43 | $56.70 | 3,016,800 |
