| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $94.17 | $95.21 | $93.38 | $94.43 | 33,173,800 |
December 28 2018 | $94.92 | $95.22 | $92.53 | $93.34 | 38,196,300 |
December 27 2018 | $92.32 | $94.08 | $89.63 | $94.07 | 49,498,500 |
December 26 2018 | $88.46 | $93.62 | $87.36 | $93.50 | 51,634,800 |
December 24 2018 | $90.82 | $91.09 | $87.38 | $87.52 | 43,935,200 |
December 21 2018 | $94.49 | $95.76 | $90.61 | $91.33 | 111,242,100 |
December 20 2018 | $95.81 | $96.98 | $91.84 | $94.38 | 70,334,200 |
December 19 2018 | $96.37 | $99.37 | $94.23 | $96.41 | 68,198,200 |
December 18 2018 | $96.46 | $97.17 | $95.32 | $96.67 | 49,319,200 |
December 17 2018 | $98.00 | $98.37 | $94.56 | $95.66 | 56,957,300 |
December 14 2018 | $100.65 | $101.58 | $98.09 | $98.58 | 47,043,100 |
December 13 2018 | $101.88 | $103.08 | $101.00 | $101.76 | 31,333,400 |
December 12 2018 | $103.10 | $103.45 | $101.38 | $101.42 | 36,183,000 |
December 11 2018 | $102.09 | $103.16 | $99.89 | $100.96 | 42,381,900 |
December 10 2018 | $97.44 | $100.39 | $96.59 | $100.03 | 40,801,500 |
December 07 2018 | $100.77 | $101.76 | $96.97 | $97.46 | 45,044,900 |
December 06 2018 | $98.39 | $101.57 | $97.62 | $101.52 | 49,107,400 |
December 04 2018 | $104.08 | $104.73 | $100.61 | $100.90 | 45,197,000 |
December 03 2018 | $105.06 | $105.45 | $102.95 | $104.22 | 34,732,800 |
November 30 2018 | $102.92 | $103.17 | $101.68 | $103.10 | 33,665,600 |
November 29 2018 | $102.58 | $103.31 | $101.37 | $102.45 | 28,123,200 |
November 28 2018 | $100.31 | $103.51 | $100.28 | $103.31 | 46,788,500 |
November 27 2018 | $98.80 | $99.79 | $97.96 | $99.61 | 29,124,500 |
November 26 2018 | $97.43 | $99.14 | $97.23 | $98.99 | 32,336,200 |
November 23 2018 | $94.99 | $96.52 | $94.83 | $95.83 | 13,823,100 |