| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $133.28 | $133.47 | $128.82 | $129.95 | 24,625,300 |
December 28 2018 | $134.16 | $134.74 | $131.05 | $132.04 | 22,627,600 |
December 27 2018 | $131.29 | $133.81 | $128.54 | $133.35 | 31,202,500 |
December 26 2018 | $124.90 | $133.07 | $124.79 | $133.01 | 39,723,400 |
December 24 2018 | $122.03 | $128.61 | $121.95 | $122.98 | 22,066,000 |
December 21 2018 | $132.23 | $133.73 | $122.35 | $123.86 | 56,901,500 |
December 20 2018 | $129.56 | $134.39 | $128.87 | $132.24 | 40,297,900 |
December 19 2018 | $139.98 | $143.65 | $131.35 | $132.08 | 57,404,900 |
December 18 2018 | $139.85 | $144.66 | $138.61 | $142.41 | 24,709,100 |
December 17 2018 | $141.83 | $143.66 | $137.22 | $138.97 | 24,334,000 |
December 14 2018 | $142.09 | $144.74 | $141.27 | $142.81 | 21,785,800 |
December 13 2018 | $144.30 | $144.58 | $141.94 | $143.75 | 18,148,600 |
December 12 2018 | $141.83 | $145.91 | $141.27 | $143.24 | 23,696,900 |
December 11 2018 | $142.63 | $142.63 | $139.87 | $140.84 | 20,300,300 |
December 10 2018 | $138.38 | $141.80 | $137.80 | $140.62 | 26,422,200 |
December 07 2018 | $138.04 | $139.64 | $135.47 | $136.22 | 21,195,500 |
December 06 2018 | $132.66 | $138.48 | $132.51 | $138.41 | 28,218,100 |
December 04 2018 | $139.50 | $142.14 | $135.97 | $136.73 | 30,307,400 |
December 03 2018 | $141.76 | $142.43 | $139.53 | $139.86 | 24,819,200 |
November 30 2018 | $137.06 | $139.74 | $136.16 | $139.39 | 25,732,600 |
November 29 2018 | $134.74 | $138.77 | $134.48 | $137.47 | 24,238,700 |
November 28 2018 | $135.09 | $135.60 | $130.70 | $135.57 | 29,847,500 |
November 27 2018 | $134.57 | $135.42 | $132.55 | $133.82 | 20,750,300 |
November 26 2018 | $131.84 | $135.81 | $131.62 | $135.19 | 24,263,600 |
November 23 2018 | $132.49 | $133.33 | $130.12 | $130.58 | 11,886,100 |