| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $76.28 | $76.68 | $75.29 | $76.05 | 1,748,400 |
December 28 2018 | $75.75 | $77.00 | $74.81 | $75.73 | 2,070,700 |
December 27 2018 | $73.78 | $75.70 | $72.54 | $75.64 | 2,070,300 |
December 26 2018 | $71.94 | $74.81 | $70.96 | $74.73 | 2,519,000 |
December 24 2018 | $72.76 | $73.47 | $71.21 | $71.26 | 1,353,300 |
December 21 2018 | $73.91 | $75.42 | $72.61 | $72.94 | 5,189,000 |
December 20 2018 | $73.76 | $74.92 | $72.24 | $73.32 | 3,555,400 |
December 19 2018 | $76.85 | $77.91 | $73.76 | $74.16 | 4,216,200 |
December 18 2018 | $78.18 | $79.18 | $77.53 | $78.02 | 2,873,900 |
December 17 2018 | $77.31 | $78.83 | $76.87 | $77.36 | 2,933,800 |
December 14 2018 | $77.52 | $78.32 | $77.06 | $77.33 | 2,947,800 |
December 13 2018 | $79.46 | $79.74 | $78.05 | $78.38 | 1,668,400 |
December 12 2018 | $80.21 | $80.21 | $78.86 | $78.93 | 2,301,000 |
December 11 2018 | $79.67 | $80.67 | $78.22 | $78.54 | 2,094,300 |
December 10 2018 | $76.52 | $78.54 | $76.20 | $78.40 | 2,600,600 |
December 07 2018 | $78.92 | $79.73 | $76.37 | $76.58 | 2,961,000 |
December 06 2018 | $77.38 | $79.35 | $76.35 | $79.33 | 2,957,300 |
December 04 2018 | $82.53 | $82.74 | $80.05 | $80.14 | 3,858,000 |
December 03 2018 | $82.71 | $83.84 | $82.24 | $82.86 | 3,563,800 |
November 30 2018 | $79.48 | $81.49 | $78.68 | $81.45 | 3,335,800 |
November 29 2018 | $79.73 | $80.27 | $79.17 | $79.32 | 2,831,700 |
November 28 2018 | $79.24 | $80.45 | $77.98 | $80.39 | 3,864,600 |
November 27 2018 | $78.85 | $79.44 | $77.88 | $78.95 | 2,614,600 |
November 26 2018 | $79.59 | $79.88 | $78.46 | $79.38 | 2,474,600 |
November 23 2018 | $78.13 | $78.79 | $77.44 | $78.12 | 1,163,000 |
