| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $103.52 | $104.89 | $103.43 | $104.77 | 2,731,000 |
December 28 2018 | $102.67 | $104.20 | $101.94 | $103.40 | 3,984,000 |
December 27 2018 | $99.81 | $102.22 | $98.45 | $102.21 | 4,101,600 |
December 26 2018 | $96.66 | $100.58 | $96.36 | $100.58 | 3,792,400 |
December 24 2018 | $99.01 | $99.06 | $96.54 | $96.65 | 3,284,000 |
December 21 2018 | $98.95 | $100.96 | $98.40 | $99.07 | 13,154,500 |
December 20 2018 | $98.78 | $99.74 | $97.89 | $98.95 | 8,362,300 |
December 19 2018 | $100.99 | $100.99 | $97.51 | $98.79 | 8,362,800 |
December 18 2018 | $99.08 | $99.29 | $95.67 | $96.43 | 6,864,400 |
December 17 2018 | $100.69 | $100.77 | $97.53 | $98.11 | 6,121,700 |
December 14 2018 | $103.48 | $103.74 | $100.72 | $101.34 | 5,306,100 |
December 13 2018 | $103.78 | $104.26 | $103.07 | $104.00 | 3,609,900 |
December 12 2018 | $104.56 | $104.79 | $103.46 | $103.52 | 3,758,800 |
December 11 2018 | $103.98 | $104.68 | $103.14 | $103.67 | 3,806,800 |
December 10 2018 | $102.85 | $103.81 | $100.52 | $103.30 | 3,832,600 |
December 07 2018 | $104.60 | $104.83 | $102.10 | $102.84 | 4,128,100 |
December 06 2018 | $104.41 | $105.02 | $102.29 | $104.88 | 5,064,400 |
December 04 2018 | $107.43 | $108.50 | $105.32 | $105.50 | 5,676,600 |
December 03 2018 | $107.42 | $107.46 | $106.42 | $107.31 | 4,290,100 |
November 30 2018 | $106.49 | $107.48 | $105.23 | $107.42 | 8,965,600 |
November 29 2018 | $104.39 | $106.78 | $104.10 | $105.93 | 4,688,300 |
November 28 2018 | $103.88 | $104.87 | $103.00 | $104.60 | 4,814,500 |
November 27 2018 | $101.66 | $103.44 | $101.14 | $103.42 | 3,263,200 |
November 26 2018 | $100.74 | $102.85 | $100.47 | $101.75 | 3,296,200 |
November 23 2018 | $101.28 | $103.04 | $100.86 | $102.19 | 1,897,000 |