| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $105.30 | $106.42 | $104.67 | $106.01 | 7,409,900 |
December 28 2018 | $105.08 | $105.77 | $104.12 | $104.55 | 6,537,200 |
December 27 2018 | $103.40 | $104.67 | $101.10 | $104.67 | 9,918,700 |
December 26 2018 | $101.39 | $104.13 | $100.23 | $104.09 | 9,253,000 |
December 24 2018 | $104.58 | $105.15 | $99.40 | $100.91 | 7,531,900 |
December 21 2018 | $104.99 | $107.29 | $104.43 | $105.22 | 19,732,900 |
December 20 2018 | $104.92 | $106.59 | $104.13 | $105.37 | 16,609,600 |
December 19 2018 | $106.69 | $107.90 | $104.40 | $104.83 | 21,232,100 |
December 18 2018 | $108.48 | $109.09 | $106.14 | $107.14 | 24,640,100 |
December 17 2018 | $105.41 | $108.15 | $104.19 | $106.09 | 36,933,100 |
December 14 2018 | $118.57 | $119.43 | $106.96 | $109.26 | 58,140,200 |
December 13 2018 | $120.73 | $122.06 | $120.59 | $121.45 | 6,008,300 |
December 12 2018 | $120.76 | $121.98 | $120.76 | $120.84 | 8,869,200 |
December 11 2018 | $120.18 | $121.75 | $119.76 | $120.35 | 9,857,400 |
December 10 2018 | $119.44 | $119.84 | $116.96 | $119.33 | 6,848,100 |
December 07 2018 | $119.52 | $121.04 | $118.39 | $119.47 | 9,444,500 |
December 06 2018 | $118.70 | $120.31 | $117.30 | $119.86 | 11,572,500 |
December 04 2018 | $120.20 | $122.39 | $119.79 | $119.96 | 9,803,500 |
December 03 2018 | $119.58 | $120.45 | $119.07 | $120.11 | 8,827,200 |
November 30 2018 | $119.39 | $120.76 | $119.20 | $120.68 | 12,517,600 |
November 29 2018 | $119.62 | $120.92 | $118.98 | $119.81 | 6,900,000 |
November 28 2018 | $118.15 | $120.40 | $117.77 | $120.30 | 8,411,400 |
November 27 2018 | $115.48 | $117.76 | $114.73 | $117.65 | 5,962,100 |
November 26 2018 | $116.65 | $116.69 | $115.60 | $116.13 | 7,590,900 |
November 23 2018 | $115.79 | $116.51 | $115.59 | $116.10 | 3,404,900 |
