| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $148.71 | $150.26 | $148.41 | $150.07 | 2,482,600 |
December 28 2018 | $149.00 | $150.01 | $147.77 | $148.37 | 2,896,800 |
December 27 2018 | $146.45 | $148.50 | $144.29 | $148.50 | 3,934,500 |
December 26 2018 | $143.75 | $147.09 | $142.86 | $147.08 | 4,065,500 |
December 24 2018 | $147.26 | $148.13 | $143.82 | $143.91 | 2,400,900 |
December 21 2018 | $146.66 | $150.14 | $146.66 | $147.18 | 8,536,900 |
December 20 2018 | $150.61 | $151.12 | $145.82 | $146.78 | 5,775,300 |
December 19 2018 | $152.93 | $154.64 | $150.92 | $151.41 | 3,883,800 |
December 18 2018 | $154.02 | $154.33 | $151.33 | $151.88 | 4,269,000 |
December 17 2018 | $154.49 | $155.18 | $152.29 | $152.79 | 4,566,700 |
December 14 2018 | $156.57 | $156.57 | $153.98 | $154.90 | 4,450,000 |
December 13 2018 | $155.50 | $157.84 | $155.34 | $157.56 | 2,737,500 |
December 12 2018 | $155.45 | $156.21 | $154.11 | $155.07 | 3,024,600 |
December 11 2018 | $157.68 | $157.90 | $154.55 | $155.16 | 2,889,100 |
December 10 2018 | $154.63 | $156.43 | $152.59 | $156.05 | 3,084,900 |
December 07 2018 | $156.63 | $158.21 | $154.38 | $154.63 | 3,088,000 |
December 06 2018 | $154.44 | $156.98 | $153.90 | $156.73 | 4,878,000 |
December 04 2018 | $157.02 | $158.95 | $156.27 | $156.38 | 4,436,200 |
December 03 2018 | $158.97 | $159.24 | $156.07 | $156.66 | 4,401,700 |
November 30 2018 | $159.17 | $159.92 | $157.84 | $159.32 | 6,635,700 |
November 29 2018 | $160.20 | $160.33 | $158.42 | $158.97 | 4,617,100 |
November 28 2018 | $156.21 | $157.95 | $155.16 | $157.79 | 3,279,500 |
November 27 2018 | $153.99 | $155.09 | $153.87 | $155.08 | 2,194,200 |
November 26 2018 | $153.21 | $154.63 | $152.93 | $154.46 | 3,843,300 |
November 23 2018 | $153.31 | $153.71 | $152.09 | $152.81 | 1,747,700 |