| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $75.71 | $76.11 | $74.73 | $75.48 | 1,748,400 |
December 28 2018 | $75.18 | $76.42 | $74.25 | $75.16 | 2,070,700 |
December 27 2018 | $73.22 | $75.13 | $71.99 | $75.07 | 2,070,300 |
December 26 2018 | $71.40 | $74.25 | $70.43 | $74.17 | 2,519,000 |
December 24 2018 | $72.21 | $72.92 | $70.67 | $70.73 | 1,353,300 |
December 21 2018 | $73.36 | $74.85 | $72.06 | $72.40 | 5,189,000 |
December 20 2018 | $73.21 | $74.36 | $71.70 | $72.77 | 3,555,400 |
December 19 2018 | $76.28 | $77.32 | $73.21 | $73.60 | 4,216,200 |
December 18 2018 | $77.59 | $78.59 | $76.95 | $77.44 | 2,873,900 |
December 17 2018 | $76.73 | $78.24 | $76.29 | $76.79 | 2,933,800 |
December 14 2018 | $76.93 | $77.74 | $76.49 | $76.75 | 2,947,800 |
December 13 2018 | $78.86 | $79.14 | $77.46 | $77.80 | 1,668,400 |
December 12 2018 | $79.61 | $79.61 | $78.27 | $78.34 | 2,301,000 |
December 11 2018 | $79.07 | $80.07 | $77.64 | $77.95 | 2,094,300 |
December 10 2018 | $75.95 | $77.95 | $75.63 | $77.81 | 2,600,600 |
December 07 2018 | $78.33 | $79.13 | $75.80 | $76.00 | 2,961,000 |
December 06 2018 | $76.80 | $78.76 | $75.78 | $78.74 | 2,957,300 |
December 04 2018 | $81.91 | $82.12 | $79.45 | $79.54 | 3,858,000 |
December 03 2018 | $82.09 | $83.21 | $81.62 | $82.24 | 3,563,800 |
