| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $78.89 | $80.88 | $78.09 | $80.84 | 3,335,800 |
November 29 2018 | $79.13 | $79.67 | $78.58 | $78.73 | 2,831,700 |
November 28 2018 | $78.65 | $79.85 | $77.39 | $79.78 | 3,864,600 |
November 27 2018 | $78.25 | $78.85 | $77.29 | $78.36 | 2,614,600 |
November 26 2018 | $79.00 | $79.28 | $77.87 | $78.79 | 2,474,600 |
November 23 2018 | $77.55 | $78.20 | $76.86 | $77.54 | 1,163,000 |
November 21 2018 | $78.33 | $79.45 | $77.16 | $78.45 | 3,561,100 |
November 20 2018 | $74.14 | $78.61 | $73.34 | $77.87 | 6,660,100 |
November 19 2018 | $78.39 | $78.70 | $74.75 | $74.81 | 6,808,500 |
November 16 2018 | $77.06 | $78.69 | $76.66 | $78.27 | 3,167,900 |
November 15 2018 | $75.25 | $78.61 | $75.25 | $78.57 | 4,772,900 |
November 14 2018 | $75.51 | $76.20 | $74.76 | $75.34 | 2,395,700 |
November 13 2018 | $74.21 | $75.94 | $74.03 | $74.62 | 3,042,500 |
November 12 2018 | $75.58 | $75.77 | $73.57 | $73.65 | 3,334,300 |
November 09 2018 | $78.25 | $78.49 | $76.11 | $76.62 | 3,043,200 |
November 08 2018 | $76.62 | $78.80 | $76.62 | $78.67 | 2,551,100 |
November 07 2018 | $77.86 | $77.87 | $76.44 | $77.25 | 2,253,800 |
November 06 2018 | $75.72 | $76.98 | $75.55 | $76.94 | 1,751,300 |
November 05 2018 | $76.18 | $76.47 | $74.87 | $75.56 | 2,143,600 |
November 02 2018 | $77.26 | $77.86 | $75.45 | $76.26 | 3,754,900 |
November 01 2018 | $73.62 | $77.41 | $73.23 | $76.98 | 3,669,500 |
