| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $280.41 | $283.85 | $279.79 | $282.32 | 970,400 |
December 30 2019 | $286.28 | $286.42 | $277.75 | $282.81 | 1,406,200 |
December 27 2019 | $288.07 | $288.07 | $284.11 | $286.88 | 997,600 |
December 26 2019 | $284.76 | $288.08 | $284.76 | $286.20 | 946,000 |
December 24 2019 | $283.90 | $284.92 | $282.57 | $284.20 | 305,700 |
December 23 2019 | $283.05 | $287.44 | $281.71 | $283.31 | 1,941,600 |
December 20 2019 | $280.52 | $282.83 | $278.76 | $282.63 | 2,301,700 |
December 19 2019 | $277.45 | $279.11 | $275.33 | $278.48 | 1,433,600 |
December 18 2019 | $277.43 | $280.18 | $276.10 | $277.45 | 1,272,500 |
December 17 2019 | $279.95 | $281.02 | $274.39 | $276.14 | 1,925,500 |
December 16 2019 | $274.33 | $281.80 | $274.11 | $281.79 | 2,082,500 |
December 13 2019 | $265.64 | $273.80 | $263.98 | $272.98 | 1,866,900 |
December 12 2019 | $266.36 | $268.59 | $264.08 | $265.65 | 2,222,400 |
December 11 2019 | $266.00 | $268.19 | $263.53 | $267.30 | 1,784,000 |
December 10 2019 | $270.00 | $272.45 | $266.20 | $266.78 | 1,460,700 |
December 09 2019 | $271.77 | $272.60 | $269.62 | $269.70 | 1,058,200 |
December 06 2019 | $274.90 | $275.31 | $269.62 | $272.04 | 1,862,500 |
December 05 2019 | $273.00 | $277.25 | $271.86 | $273.13 | 1,173,900 |
December 04 2019 | $277.87 | $278.07 | $272.80 | $273.80 | 1,852,500 |
December 03 2019 | $271.79 | $280.00 | $271.06 | $279.01 | 2,311,700 |
December 02 2019 | $283.00 | $283.00 | $269.50 | $277.35 | 2,242,800 |
November 29 2019 | $280.97 | $283.49 | $280.10 | $283.04 | 879,900 |
November 27 2019 | $279.51 | $281.49 | $277.85 | $281.28 | 1,317,900 |
November 26 2019 | $281.00 | $281.15 | $278.62 | $278.86 | 2,151,200 |
November 25 2019 | $280.00 | $284.00 | $278.41 | $279.75 | 3,226,500 |
