| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $104.74 | $105.86 | $104.12 | $105.45 | 7,409,900 |
December 28 2018 | $104.52 | $105.21 | $103.57 | $104.00 | 6,537,200 |
December 27 2018 | $102.85 | $104.11 | $100.57 | $104.11 | 9,918,700 |
December 26 2018 | $100.85 | $103.58 | $99.70 | $103.54 | 9,253,000 |
December 24 2018 | $104.02 | $104.59 | $98.87 | $100.38 | 7,531,900 |
December 21 2018 | $104.43 | $106.72 | $103.87 | $104.67 | 19,732,900 |
December 20 2018 | $104.37 | $106.02 | $103.58 | $104.81 | 16,609,600 |
December 19 2018 | $106.12 | $107.33 | $103.85 | $104.28 | 21,232,100 |
December 18 2018 | $107.90 | $108.52 | $105.57 | $106.57 | 24,640,100 |
December 17 2018 | $104.86 | $107.58 | $103.64 | $105.53 | 36,933,100 |
December 14 2018 | $117.95 | $118.80 | $106.39 | $108.68 | 58,140,200 |
December 13 2018 | $120.09 | $121.42 | $119.96 | $120.81 | 6,008,300 |
December 12 2018 | $120.12 | $121.34 | $120.12 | $120.20 | 8,869,200 |
December 11 2018 | $119.54 | $121.11 | $119.13 | $119.71 | 9,857,400 |
December 10 2018 | $118.80 | $119.20 | $116.34 | $118.70 | 6,848,100 |
December 07 2018 | $118.89 | $120.40 | $117.77 | $118.84 | 9,444,500 |
December 06 2018 | $118.08 | $119.67 | $116.68 | $119.23 | 11,572,500 |
December 04 2018 | $119.56 | $121.75 | $119.16 | $119.33 | 9,803,500 |
December 03 2018 | $118.95 | $119.82 | $118.44 | $119.47 | 8,827,200 |
November 30 2018 | $118.76 | $120.12 | $118.57 | $120.04 | 12,517,600 |
November 29 2018 | $118.99 | $120.28 | $118.35 | $119.18 | 6,900,000 |
November 28 2018 | $117.53 | $119.76 | $117.15 | $119.66 | 8,411,400 |
November 27 2018 | $114.87 | $117.14 | $114.12 | $117.03 | 5,962,100 |
November 26 2018 | $116.03 | $116.07 | $114.99 | $115.52 | 7,590,900 |
November 23 2018 | $115.18 | $115.89 | $114.98 | $115.49 | 3,404,900 |