| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $162.80 | $166.21 | $162.00 | $165.71 | 1,375,400 |
December 28 2018 | $163.52 | $164.84 | $160.38 | $161.42 | 966,700 |
December 27 2018 | $158.95 | $162.58 | $156.27 | $162.37 | 1,485,000 |
December 26 2018 | $152.98 | $161.87 | $152.40 | $161.84 | 1,638,400 |
December 24 2018 | $155.40 | $158.47 | $151.80 | $151.91 | 1,158,200 |
December 21 2018 | $161.94 | $165.07 | $156.30 | $156.50 | 2,677,600 |
December 20 2018 | $158.52 | $163.48 | $157.70 | $161.30 | 2,213,300 |
December 19 2018 | $163.04 | $164.42 | $156.30 | $158.66 | 1,877,600 |
December 18 2018 | $168.06 | $169.62 | $161.35 | $163.43 | 1,593,200 |
December 17 2018 | $169.64 | $171.41 | $164.48 | $166.17 | 1,765,100 |
December 14 2018 | $171.38 | $172.00 | $169.63 | $170.06 | 916,900 |
December 13 2018 | $175.06 | $177.49 | $171.60 | $173.42 | 971,200 |
December 12 2018 | $176.20 | $178.62 | $174.72 | $175.45 | 905,000 |
December 11 2018 | $176.29 | $176.56 | $170.86 | $173.23 | 1,023,600 |
December 10 2018 | $172.98 | $174.37 | $167.63 | $173.78 | 907,100 |
December 07 2018 | $178.03 | $179.55 | $170.90 | $172.21 | 1,627,300 |
December 06 2018 | $175.37 | $179.76 | $174.00 | $179.61 | 1,906,300 |
December 04 2018 | $184.74 | $187.76 | $177.41 | $177.93 | 1,316,200 |
December 03 2018 | $182.60 | $186.79 | $181.92 | $184.65 | 1,692,900 |
November 30 2018 | $179.60 | $181.00 | $178.33 | $180.79 | 1,096,000 |
November 29 2018 | $176.89 | $181.65 | $176.89 | $179.45 | 976,400 |
November 28 2018 | $175.51 | $178.42 | $172.34 | $178.38 | 1,445,100 |
November 27 2018 | $168.43 | $176.60 | $168.43 | $175.45 | 2,327,600 |
November 26 2018 | $164.30 | $167.70 | $162.89 | $167.40 | 1,604,000 |
November 23 2018 | $158.76 | $161.99 | $157.40 | $160.39 | 346,800 |