| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $286.73 | $287.94 | $280.75 | $284.97 | 1,075,300 |
December 28 2018 | $287.70 | $290.52 | $274.71 | $285.08 | 1,035,400 |
December 27 2018 | $281.78 | $284.75 | $274.08 | $284.73 | 1,242,500 |
December 26 2018 | $275.34 | $285.85 | $272.91 | $285.70 | 1,359,800 |
December 24 2018 | $283.69 | $284.98 | $273.31 | $273.52 | 1,009,000 |
December 21 2018 | $287.98 | $296.44 | $282.73 | $283.93 | 3,593,100 |
December 20 2018 | $296.38 | $298.92 | $289.71 | $290.45 | 2,488,200 |
December 19 2018 | $305.31 | $311.03 | $296.73 | $297.60 | 1,937,200 |
December 18 2018 | $311.87 | $313.41 | $302.62 | $305.93 | 1,911,800 |
December 17 2018 | $310.00 | $311.96 | $307.12 | $309.28 | 1,829,100 |
December 14 2018 | $308.55 | $313.90 | $307.51 | $309.42 | 959,300 |
December 13 2018 | $318.64 | $321.18 | $308.25 | $311.48 | 1,063,100 |
December 12 2018 | $317.70 | $323.68 | $315.83 | $316.78 | 958,500 |
December 11 2018 | $319.57 | $321.02 | $310.07 | $312.54 | 947,400 |
December 10 2018 | $316.34 | $316.91 | $308.84 | $315.64 | 1,002,000 |
December 07 2018 | $323.91 | $326.94 | $312.33 | $315.70 | 1,164,400 |
December 06 2018 | $318.58 | $326.97 | $313.83 | $326.78 | 1,311,900 |
December 04 2018 | $326.96 | $330.86 | $318.33 | $321.84 | 1,391,800 |
December 03 2018 | $331.71 | $334.31 | $323.53 | $326.70 | 1,159,400 |
November 30 2018 | $331.28 | $333.24 | $324.95 | $329.20 | 1,784,500 |
November 29 2018 | $325.54 | $334.76 | $325.54 | $330.33 | 1,084,700 |
November 28 2018 | $317.77 | $329.09 | $316.00 | $328.68 | 1,239,500 |
November 27 2018 | $312.28 | $320.17 | $311.51 | $317.64 | 690,600 |
November 26 2018 | $313.54 | $314.13 | $308.78 | $313.23 | 1,240,000 |
November 23 2018 | $302.93 | $311.70 | $302.46 | $309.43 | 671,400 |
