| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $71.04 | $73.94 | $71.04 | $72.91 | 794,700 |
December 28 2018 | $68.95 | $72.49 | $68.27 | $70.40 | 794,100 |
December 27 2018 | $66.82 | $69.82 | $65.50 | $68.59 | 690,800 |
December 26 2018 | $63.03 | $68.26 | $63.03 | $68.10 | 1,966,800 |
December 24 2018 | $62.38 | $65.62 | $60.27 | $62.67 | 537,400 |
December 21 2018 | $66.18 | $67.56 | $61.78 | $63.30 | 1,452,800 |
December 20 2018 | $68.24 | $70.72 | $64.79 | $65.81 | 1,040,500 |
December 19 2018 | $72.39 | $75.97 | $67.72 | $68.38 | 872,900 |
December 18 2018 | $75.49 | $77.10 | $70.93 | $72.54 | 1,016,200 |
December 17 2018 | $76.36 | $79.36 | $74.17 | $74.30 | 900,100 |
December 14 2018 | $74.70 | $77.79 | $73.68 | $77.13 | 688,900 |
December 13 2018 | $79.70 | $80.72 | $74.88 | $75.66 | 779,000 |
December 12 2018 | $77.88 | $81.04 | $77.71 | $79.50 | 499,300 |
December 11 2018 | $77.65 | $77.99 | $75.63 | $76.79 | 691,700 |
December 10 2018 | $74.75 | $78.03 | $74.43 | $76.69 | 800,900 |
December 07 2018 | $80.00 | $81.60 | $74.04 | $74.38 | 1,100,000 |
December 06 2018 | $77.39 | $80.48 | $74.30 | $79.73 | 1,056,300 |
December 04 2018 | $83.74 | $85.55 | $78.14 | $78.35 | 821,900 |
December 03 2018 | $82.38 | $84.89 | $82.20 | $84.29 | 874,900 |
November 30 2018 | $80.60 | $82.48 | $80.60 | $81.16 | 775,600 |
November 29 2018 | $77.90 | $81.98 | $77.73 | $80.61 | 843,700 |
November 28 2018 | $78.52 | $79.82 | $76.33 | $78.02 | 629,000 |
November 27 2018 | $77.58 | $79.03 | $75.60 | $77.91 | 551,900 |
November 26 2018 | $74.65 | $78.76 | $74.59 | $78.35 | 688,000 |
November 23 2018 | $72.05 | $75.70 | $72.03 | $73.34 | 251,900 |