| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $133.56 | $133.74 | $128.11 | $129.08 | 11,186,400 |
December 28 2018 | $131.09 | $132.76 | $128.82 | $130.98 | 11,955,300 |
December 27 2018 | $127.18 | $130.38 | $126.09 | $130.38 | 11,457,400 |
December 26 2018 | $125.13 | $129.97 | $122.59 | $129.96 | 14,862,400 |
December 24 2018 | $122.42 | $126.73 | $122.21 | $124.20 | 11,240,700 |
December 21 2018 | $129.09 | $129.19 | $122.64 | $124.31 | 28,790,600 |
December 20 2018 | $127.91 | $129.73 | $125.16 | $127.23 | 24,103,800 |
December 19 2018 | $132.82 | $133.09 | $127.82 | $129.15 | 27,657,800 |
December 18 2018 | $135.87 | $136.31 | $131.94 | $132.61 | 17,846,600 |
December 17 2018 | $137.96 | $139.32 | $133.95 | $135.59 | 15,788,100 |
December 14 2018 | $139.10 | $141.92 | $137.23 | $140.31 | 15,560,700 |
December 13 2018 | $144.13 | $144.52 | $141.75 | $142.65 | 12,255,800 |
December 12 2018 | $146.19 | $147.07 | $142.60 | $142.67 | 16,619,200 |
December 11 2018 | $146.21 | $147.13 | $142.10 | $142.98 | 13,651,900 |
December 10 2018 | $141.62 | $143.90 | $138.88 | $142.60 | 15,525,500 |
December 07 2018 | $146.34 | $148.84 | $142.89 | $144.14 | 17,447,900 |
December 06 2018 | $144.08 | $146.78 | $141.74 | $146.75 | 25,335,500 |
December 04 2018 | $155.27 | $155.36 | $147.34 | $149.11 | 22,198,600 |
December 03 2018 | $158.81 | $158.96 | $153.98 | $154.20 | 31,174,000 |
November 30 2018 | $148.70 | $151.48 | $147.58 | $151.48 | 35,071,200 |
November 29 2018 | $148.87 | $149.73 | $144.59 | $147.17 | 20,532,200 |
November 28 2018 | $149.74 | $150.49 | $146.21 | $150.05 | 20,767,100 |
November 27 2018 | $145.63 | $148.73 | $144.63 | $147.34 | 17,911,800 |
November 26 2018 | $144.28 | $147.41 | $143.49 | $146.92 | 16,152,700 |
November 23 2018 | $138.71 | $142.36 | $138.43 | $141.57 | 7,437,500 |