| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $133.63 | $133.82 | $129.15 | $130.29 | 24,625,311 |
December 28 2018 | $134.51 | $135.09 | $131.39 | $132.38 | 22,627,570 |
December 27 2018 | $131.63 | $134.16 | $128.88 | $133.70 | 31,202,510 |
December 26 2018 | $125.23 | $133.42 | $125.12 | $133.36 | 39,723,367 |
December 24 2018 | $122.35 | $128.95 | $122.27 | $123.30 | 22,066,000 |
December 21 2018 | $132.57 | $134.07 | $122.66 | $124.18 | 56,901,488 |
December 20 2018 | $129.90 | $134.74 | $129.20 | $132.58 | 40,297,941 |
December 19 2018 | $140.34 | $144.02 | $131.69 | $132.42 | 57,404,887 |
December 18 2018 | $140.22 | $145.04 | $138.97 | $142.78 | 24,709,080 |
December 17 2018 | $142.20 | $144.03 | $137.57 | $139.33 | 24,333,961 |
December 14 2018 | $142.46 | $145.12 | $141.64 | $143.18 | 21,785,820 |
December 13 2018 | $144.68 | $144.96 | $142.31 | $144.12 | 18,148,609 |
December 12 2018 | $142.20 | $146.29 | $141.64 | $143.61 | 23,696,939 |
December 11 2018 | $143.00 | $143.00 | $140.24 | $141.21 | 20,300,350 |
December 10 2018 | $138.74 | $142.17 | $138.16 | $140.98 | 26,422,170 |
December 07 2018 | $138.40 | $140.01 | $135.82 | $136.58 | 21,195,461 |
December 06 2018 | $133.00 | $138.84 | $132.85 | $138.77 | 28,218,150 |
December 04 2018 | $139.87 | $142.51 | $136.32 | $137.08 | 30,307,400 |
December 03 2018 | $142.12 | $142.80 | $139.90 | $140.23 | 24,819,230 |
November 30 2018 | $137.41 | $140.10 | $136.52 | $139.75 | 25,732,580 |
November 29 2018 | $135.09 | $139.13 | $134.83 | $137.83 | 24,238,711 |
November 28 2018 | $135.45 | $135.95 | $131.04 | $135.92 | 29,847,510 |
November 27 2018 | $134.92 | $135.78 | $132.89 | $134.17 | 20,750,320 |
November 26 2018 | $132.19 | $136.16 | $131.97 | $135.54 | 24,263,641 |
November 23 2018 | $132.83 | $133.68 | $130.45 | $130.92 | 11,886,130 |
