| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $361.32 | $371.25 | $361.23 | $370.01 | 680,200 |
December 28 2018 | $363.12 | $367.74 | $358.16 | $359.23 | 522,200 |
December 27 2018 | $356.09 | $361.46 | $349.30 | $361.38 | 690,200 |
December 26 2018 | $338.78 | $360.13 | $335.96 | $359.89 | 832,700 |
December 24 2018 | $340.12 | $344.64 | $337.16 | $337.46 | 463,800 |
December 21 2018 | $354.26 | $359.61 | $340.96 | $341.38 | 1,514,200 |
December 20 2018 | $357.58 | $360.42 | $351.02 | $352.90 | 852,400 |
December 19 2018 | $365.55 | $369.91 | $352.13 | $357.33 | 827,100 |
December 18 2018 | $374.02 | $377.92 | $361.32 | $365.55 | 804,800 |
December 17 2018 | $378.13 | $382.74 | $367.14 | $371.99 | 833,100 |
December 14 2018 | $379.38 | $383.28 | $375.46 | $377.61 | 758,400 |
December 13 2018 | $374.72 | $378.41 | $369.17 | $374.97 | 478,900 |
December 12 2018 | $377.64 | $382.37 | $373.31 | $374.43 | 601,200 |
December 11 2018 | $378.60 | $381.62 | $368.91 | $372.21 | 814,700 |
December 10 2018 | $371.02 | $376.75 | $363.92 | $374.06 | 876,100 |
December 07 2018 | $375.73 | $385.66 | $366.89 | $369.34 | 835,800 |
December 06 2018 | $363.89 | $378.40 | $361.48 | $378.12 | 896,700 |
December 04 2018 | $379.05 | $392.62 | $368.18 | $369.31 | 1,012,900 |
December 03 2018 | $369.02 | $391.29 | $368.76 | $379.03 | 1,100,700 |
November 30 2018 | $357.72 | $364.80 | $356.14 | $362.23 | 696,800 |
November 29 2018 | $356.64 | $361.48 | $354.22 | $356.21 | 555,700 |
November 28 2018 | $351.30 | $360.32 | $347.17 | $360.24 | 651,100 |
November 27 2018 | $348.19 | $353.65 | $345.01 | $350.28 | 558,600 |
November 26 2018 | $340.74 | $351.82 | $338.64 | $349.88 | 706,000 |
November 23 2018 | $337.02 | $346.36 | $336.74 | $337.67 | 199,500 |