| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $80.20 | $81.21 | $79.53 | $80.23 | 13,237,200 |
December 28 2018 | $80.50 | $80.80 | $79.26 | $79.58 | 17,963,300 |
December 27 2018 | $77.93 | $79.84 | $76.88 | $79.75 | 20,304,700 |
December 26 2018 | $76.18 | $78.86 | $74.88 | $78.86 | 22,542,900 |
December 24 2018 | $76.34 | $77.43 | $75.72 | $75.72 | 17,009,300 |
December 21 2018 | $79.46 | $80.89 | $77.00 | $77.39 | 41,313,900 |
December 20 2018 | $79.40 | $80.77 | $78.64 | $79.27 | 31,825,200 |
December 19 2018 | $80.88 | $82.66 | $79.39 | $79.96 | 28,767,900 |
December 18 2018 | $81.71 | $82.91 | $80.64 | $80.98 | 20,837,200 |
December 17 2018 | $81.99 | $82.64 | $80.90 | $81.37 | 25,113,500 |
December 14 2018 | $82.18 | $83.78 | $82.07 | $82.42 | 19,879,500 |
December 13 2018 | $83.46 | $83.80 | $82.73 | $83.10 | 17,250,900 |
December 12 2018 | $83.55 | $84.57 | $82.23 | $83.02 | 22,621,500 |
December 11 2018 | $84.76 | $85.19 | $82.36 | $82.49 | 16,860,700 |
December 10 2018 | $84.54 | $85.05 | $81.59 | $83.30 | 23,636,400 |
December 07 2018 | $86.42 | $87.92 | $84.58 | $84.89 | 19,248,600 |
December 06 2018 | $86.30 | $86.59 | $84.55 | $86.45 | 27,213,900 |
December 04 2018 | $91.72 | $91.72 | $87.71 | $88.13 | 23,555,900 |
December 03 2018 | $92.36 | $92.78 | $91.83 | $92.24 | 16,034,500 |
November 30 2018 | $90.28 | $91.49 | $90.06 | $91.38 | 18,652,700 |
November 29 2018 | $90.62 | $91.06 | $90.11 | $90.45 | 11,144,300 |
November 28 2018 | $90.24 | $91.55 | $89.47 | $91.17 | 13,977,300 |
November 27 2018 | $89.38 | $90.43 | $89.28 | $90.17 | 9,238,200 |
November 26 2018 | $88.53 | $90.39 | $88.31 | $89.79 | 13,948,300 |
November 23 2018 | $87.72 | $88.26 | $87.16 | $87.65 | 6,488,400 |
