| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $77.78 | $78.15 | $76.13 | $76.72 | 2,942,411 |
December 28 2018 | $77.74 | $78.07 | $76.13 | $77.10 | 2,733,635 |
December 27 2018 | $74.97 | $77.26 | $74.63 | $77.23 | 4,260,992 |
December 26 2018 | $73.12 | $75.79 | $71.86 | $75.73 | 3,257,300 |
December 24 2018 | $73.66 | $75.26 | $72.32 | $72.65 | 2,556,888 |
December 21 2018 | $76.13 | $77.26 | $73.53 | $74.45 | 7,829,935 |
December 20 2018 | $75.53 | $77.19 | $74.34 | $75.29 | 5,567,654 |
December 19 2018 | $77.81 | $78.97 | $75.20 | $76.19 | 6,417,012 |
December 18 2018 | $77.47 | $79.53 | $77.18 | $77.78 | 6,191,119 |
December 17 2018 | $77.92 | $79.75 | $76.31 | $77.04 | 4,083,459 |
December 14 2018 | $77.61 | $79.68 | $76.95 | $77.94 | 5,227,573 |
December 13 2018 | $81.59 | $81.61 | $78.54 | $78.62 | 5,011,120 |
December 12 2018 | $81.98 | $83.00 | $80.61 | $80.69 | 3,400,512 |
December 11 2018 | $82.76 | $82.95 | $80.44 | $81.13 | 3,877,038 |
December 10 2018 | $80.06 | $82.26 | $80.02 | $81.41 | 3,888,391 |
December 07 2018 | $81.46 | $82.78 | $79.94 | $80.23 | 4,589,061 |
December 06 2018 | $77.73 | $81.56 | $77.30 | $81.56 | 5,747,509 |
December 04 2018 | $81.13 | $82.54 | $78.76 | $78.93 | 5,129,536 |
December 03 2018 | $83.43 | $84.24 | $81.03 | $81.67 | 5,052,203 |
November 30 2018 | $83.92 | $84.42 | $81.41 | $81.74 | 5,395,519 |
November 29 2018 | $82.73 | $84.82 | $82.29 | $84.00 | 3,527,304 |
November 28 2018 | $83.14 | $83.93 | $81.60 | $83.52 | 4,197,156 |
November 27 2018 | $82.33 | $83.30 | $80.93 | $82.68 | 3,372,165 |
November 26 2018 | $81.21 | $82.65 | $80.20 | $82.58 | 5,383,834 |
November 23 2018 | $81.50 | $81.92 | $80.14 | $80.38 | 1,906,821 |
