| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $150.44 | $152.01 | $150.13 | $151.81 | 2,482,600 |
December 28 2018 | $150.73 | $151.75 | $149.49 | $150.10 | 2,896,800 |
December 27 2018 | $148.16 | $150.22 | $145.97 | $150.22 | 3,934,500 |
December 26 2018 | $145.42 | $148.80 | $144.52 | $148.79 | 4,065,500 |
December 24 2018 | $148.97 | $149.85 | $145.49 | $145.58 | 2,400,900 |
December 21 2018 | $148.36 | $151.88 | $148.36 | $148.89 | 8,536,900 |
December 20 2018 | $152.36 | $152.87 | $147.51 | $148.49 | 5,775,300 |
December 19 2018 | $154.70 | $156.44 | $152.68 | $153.17 | 3,883,800 |
December 18 2018 | $155.81 | $156.12 | $153.09 | $153.64 | 4,269,000 |
December 17 2018 | $156.29 | $156.99 | $154.06 | $154.57 | 4,566,700 |
December 14 2018 | $158.39 | $158.39 | $155.77 | $156.70 | 4,450,000 |
December 13 2018 | $157.31 | $159.67 | $157.15 | $159.39 | 2,737,500 |
December 12 2018 | $157.25 | $158.03 | $155.90 | $156.87 | 3,024,600 |
December 11 2018 | $159.51 | $159.73 | $156.35 | $156.96 | 2,889,100 |
December 10 2018 | $156.42 | $158.24 | $154.36 | $157.87 | 3,084,900 |
December 07 2018 | $158.45 | $160.05 | $156.17 | $156.42 | 3,088,000 |
December 06 2018 | $156.23 | $158.81 | $155.69 | $158.55 | 4,878,000 |
December 04 2018 | $158.84 | $160.80 | $158.08 | $158.20 | 4,436,200 |
December 03 2018 | $160.82 | $161.09 | $157.88 | $158.48 | 4,401,700 |
November 30 2018 | $161.02 | $161.78 | $159.67 | $161.17 | 6,635,700 |
November 29 2018 | $162.06 | $162.19 | $160.26 | $160.82 | 4,617,100 |
November 28 2018 | $158.02 | $159.79 | $156.96 | $159.62 | 3,279,500 |
November 27 2018 | $155.78 | $156.89 | $155.66 | $156.88 | 2,194,200 |
November 26 2018 | $154.99 | $156.42 | $154.71 | $156.25 | 3,843,300 |
November 23 2018 | $155.09 | $155.50 | $153.86 | $154.59 | 1,747,700 |
