| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $80.59 | $81.60 | $79.92 | $80.62 | 13,237,200 |
December 28 2018 | $80.89 | $81.20 | $79.64 | $79.97 | 17,963,300 |
December 27 2018 | $78.31 | $80.23 | $77.26 | $80.14 | 20,304,700 |
December 26 2018 | $76.55 | $79.25 | $75.24 | $79.25 | 22,542,900 |
December 24 2018 | $76.71 | $77.81 | $76.09 | $76.09 | 17,009,300 |
December 21 2018 | $79.84 | $81.29 | $77.37 | $77.77 | 41,313,900 |
December 20 2018 | $79.78 | $81.16 | $79.02 | $79.65 | 31,825,200 |
December 19 2018 | $81.27 | $83.06 | $79.78 | $80.35 | 28,767,900 |
December 18 2018 | $82.10 | $83.32 | $81.03 | $81.38 | 20,837,200 |
December 17 2018 | $82.39 | $83.05 | $81.29 | $81.77 | 25,113,500 |
December 14 2018 | $82.57 | $84.19 | $82.47 | $82.82 | 19,879,500 |
December 13 2018 | $83.86 | $84.21 | $83.14 | $83.51 | 17,250,900 |
December 12 2018 | $83.95 | $84.98 | $82.63 | $83.43 | 22,621,500 |
December 11 2018 | $85.17 | $85.61 | $82.76 | $82.89 | 16,860,700 |
December 10 2018 | $84.95 | $85.47 | $81.99 | $83.71 | 23,636,400 |
December 07 2018 | $86.84 | $88.35 | $84.99 | $85.30 | 19,248,600 |
December 06 2018 | $86.72 | $87.01 | $84.96 | $86.87 | 27,213,900 |
December 04 2018 | $92.16 | $92.16 | $88.14 | $88.55 | 23,555,900 |
December 03 2018 | $92.81 | $93.23 | $92.28 | $92.69 | 16,034,500 |
November 30 2018 | $90.72 | $91.93 | $90.49 | $91.82 | 18,652,700 |
November 29 2018 | $91.06 | $91.50 | $90.54 | $90.89 | 11,144,300 |
November 28 2018 | $90.68 | $92.00 | $89.91 | $91.62 | 13,977,300 |
November 27 2018 | $89.82 | $90.87 | $89.71 | $90.61 | 9,238,200 |
November 26 2018 | $88.96 | $90.82 | $88.74 | $90.23 | 13,948,300 |
November 23 2018 | $88.15 | $88.69 | $87.59 | $88.07 | 6,488,400 |
