| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $94.35 | $95.39 | $93.56 | $94.61 | 33,173,800 |
December 28 2018 | $95.10 | $95.39 | $92.70 | $93.51 | 38,196,300 |
December 27 2018 | $92.50 | $94.26 | $89.80 | $94.25 | 49,498,500 |
December 26 2018 | $88.62 | $93.79 | $87.52 | $93.67 | 51,634,800 |
December 24 2018 | $90.99 | $91.26 | $87.54 | $87.68 | 43,935,200 |
December 21 2018 | $94.67 | $95.94 | $90.78 | $91.50 | 111,242,100 |
December 20 2018 | $95.99 | $97.16 | $92.01 | $94.56 | 70,334,200 |
December 19 2018 | $96.55 | $99.56 | $94.41 | $96.59 | 68,198,200 |
December 18 2018 | $96.64 | $97.35 | $95.50 | $96.85 | 49,319,200 |
December 17 2018 | $98.19 | $98.55 | $94.74 | $95.84 | 56,957,300 |
December 14 2018 | $100.83 | $101.78 | $98.27 | $98.77 | 47,043,100 |
December 13 2018 | $102.07 | $103.28 | $101.19 | $101.95 | 31,333,400 |
December 12 2018 | $103.29 | $103.65 | $101.57 | $101.61 | 36,183,000 |
December 11 2018 | $102.28 | $103.35 | $100.08 | $101.15 | 42,381,900 |
December 10 2018 | $97.62 | $100.58 | $96.77 | $100.22 | 40,801,500 |
December 07 2018 | $100.96 | $101.95 | $97.16 | $97.64 | 45,044,900 |
December 06 2018 | $98.57 | $101.76 | $97.81 | $101.71 | 49,107,400 |
December 04 2018 | $104.27 | $104.92 | $100.80 | $101.09 | 45,197,000 |
December 03 2018 | $105.26 | $105.65 | $103.14 | $104.41 | 34,732,800 |
November 30 2018 | $103.12 | $103.37 | $101.87 | $103.29 | 33,665,600 |
November 29 2018 | $102.77 | $103.51 | $101.56 | $102.64 | 28,123,200 |
November 28 2018 | $100.50 | $103.70 | $100.47 | $103.51 | 46,788,500 |
November 27 2018 | $98.99 | $99.98 | $98.14 | $99.80 | 29,124,500 |
November 26 2018 | $97.61 | $99.33 | $97.42 | $99.18 | 32,336,200 |
November 23 2018 | $95.17 | $96.70 | $95.01 | $96.01 | 13,823,100 |