| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $76.63 | $77.03 | $75.63 | $76.40 | 1,748,400 |
December 28 2018 | $76.10 | $77.35 | $75.15 | $76.07 | 2,070,700 |
December 27 2018 | $74.11 | $76.04 | $72.87 | $75.98 | 2,070,300 |
December 26 2018 | $72.27 | $75.15 | $71.28 | $75.07 | 2,519,000 |
December 24 2018 | $73.09 | $73.80 | $71.53 | $71.58 | 1,353,300 |
December 21 2018 | $74.25 | $75.76 | $72.94 | $73.28 | 5,189,000 |
December 20 2018 | $74.09 | $75.26 | $72.57 | $73.65 | 3,555,400 |
December 19 2018 | $77.20 | $78.26 | $74.09 | $74.49 | 4,216,200 |
December 18 2018 | $78.54 | $79.54 | $77.89 | $78.38 | 2,873,900 |
December 17 2018 | $77.66 | $79.19 | $77.22 | $77.72 | 2,933,800 |
December 14 2018 | $77.87 | $78.68 | $77.41 | $77.68 | 2,947,800 |
December 13 2018 | $79.82 | $80.10 | $78.40 | $78.74 | 1,668,400 |
December 12 2018 | $80.57 | $80.57 | $79.22 | $79.29 | 2,301,000 |
December 11 2018 | $80.03 | $81.04 | $78.58 | $78.90 | 2,094,300 |
December 10 2018 | $76.87 | $78.90 | $76.55 | $78.76 | 2,600,600 |
December 07 2018 | $79.28 | $80.09 | $76.72 | $76.92 | 2,961,000 |
December 06 2018 | $77.73 | $79.71 | $76.70 | $79.69 | 2,957,300 |
December 04 2018 | $82.91 | $83.12 | $80.41 | $80.50 | 3,858,000 |
December 03 2018 | $83.08 | $84.22 | $82.61 | $83.24 | 3,563,800 |
November 30 2018 | $79.84 | $81.87 | $79.03 | $81.82 | 3,335,800 |
November 29 2018 | $80.09 | $80.64 | $79.53 | $79.68 | 2,831,700 |
November 28 2018 | $79.60 | $80.81 | $78.33 | $80.75 | 3,864,600 |
November 27 2018 | $79.20 | $79.81 | $78.23 | $79.31 | 2,614,600 |
November 26 2018 | $79.96 | $80.24 | $78.81 | $79.74 | 2,474,600 |
November 23 2018 | $78.49 | $79.15 | $77.80 | $78.48 | 1,163,000 |
