| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $133.94 | $134.13 | $129.46 | $130.59 | 24,625,311 |
December 28 2018 | $134.83 | $135.40 | $131.70 | $132.69 | 22,627,570 |
December 27 2018 | $131.94 | $134.48 | $129.18 | $134.01 | 31,202,510 |
December 26 2018 | $125.52 | $133.73 | $125.41 | $133.67 | 39,723,367 |
December 24 2018 | $122.63 | $129.25 | $122.55 | $123.59 | 22,066,000 |
December 21 2018 | $132.88 | $134.39 | $122.95 | $124.47 | 56,901,488 |
December 20 2018 | $130.20 | $135.05 | $129.51 | $132.89 | 40,297,941 |
December 19 2018 | $140.67 | $144.36 | $132.00 | $132.73 | 57,404,887 |
December 18 2018 | $140.54 | $145.37 | $139.30 | $143.11 | 24,709,080 |
December 17 2018 | $142.54 | $144.37 | $137.89 | $139.66 | 24,333,961 |
December 14 2018 | $142.79 | $145.45 | $141.97 | $143.51 | 21,785,820 |
December 13 2018 | $145.02 | $145.30 | $142.65 | $144.46 | 18,148,609 |
December 12 2018 | $142.54 | $146.63 | $141.97 | $143.95 | 23,696,939 |
December 11 2018 | $143.33 | $143.33 | $140.56 | $141.54 | 20,300,350 |
December 10 2018 | $139.07 | $142.51 | $138.48 | $141.31 | 26,422,170 |
December 07 2018 | $138.72 | $140.33 | $136.14 | $136.90 | 21,195,461 |
December 06 2018 | $133.31 | $139.17 | $133.16 | $139.10 | 28,218,150 |
December 04 2018 | $140.19 | $142.84 | $136.64 | $137.41 | 30,307,400 |
December 03 2018 | $142.46 | $143.13 | $140.22 | $140.55 | 24,819,230 |
November 30 2018 | $137.73 | $140.43 | $136.84 | $140.07 | 25,732,580 |
November 29 2018 | $135.40 | $139.46 | $135.14 | $138.15 | 24,238,711 |
November 28 2018 | $135.76 | $136.27 | $131.35 | $136.24 | 29,847,510 |
November 27 2018 | $135.23 | $136.09 | $133.20 | $134.49 | 20,750,320 |
November 26 2018 | $132.49 | $136.48 | $132.27 | $135.86 | 24,263,641 |
November 23 2018 | $133.14 | $133.99 | $130.76 | $131.23 | 11,886,130 |
