| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $75.19 | $76.27 | $74.93 | $76.06 | 5,436,400 |
December 28 2018 | $75.44 | $75.80 | $74.38 | $74.64 | 4,508,100 |
December 27 2018 | $73.13 | $74.98 | $72.23 | $74.97 | 6,015,400 |
December 26 2018 | $71.84 | $73.74 | $70.93 | $73.72 | 5,816,600 |
December 24 2018 | $73.36 | $73.66 | $71.34 | $71.34 | 3,748,100 |
December 21 2018 | $74.10 | $75.87 | $73.43 | $73.67 | 10,918,500 |
December 20 2018 | $75.79 | $76.40 | $74.10 | $74.75 | 7,693,800 |
December 19 2018 | $77.93 | $78.11 | $75.09 | $75.88 | 7,639,700 |
December 18 2018 | $77.30 | $77.56 | $75.83 | $76.50 | 5,655,200 |
December 17 2018 | $77.72 | $77.72 | $75.81 | $76.38 | 7,224,100 |
December 14 2018 | $78.50 | $78.79 | $77.43 | $77.93 | 6,337,800 |
December 13 2018 | $80.31 | $80.58 | $78.97 | $79.41 | 4,952,900 |
December 12 2018 | $80.16 | $80.76 | $79.56 | $79.58 | 6,047,000 |
December 11 2018 | $80.22 | $81.00 | $78.99 | $79.39 | 4,765,000 |
December 10 2018 | $78.16 | $79.75 | $77.26 | $79.39 | 5,092,500 |
December 07 2018 | $79.76 | $80.01 | $77.75 | $78.36 | 5,902,900 |
December 06 2018 | $79.17 | $80.03 | $77.88 | $80.03 | 8,221,600 |
December 04 2018 | $81.97 | $82.66 | $79.91 | $80.23 | 7,123,000 |
December 03 2018 | $81.49 | $82.44 | $81.42 | $82.11 | 6,258,400 |
November 30 2018 | $80.50 | $81.15 | $80.46 | $81.10 | 6,581,400 |
November 29 2018 | $79.31 | $80.92 | $79.25 | $80.32 | 6,013,900 |
November 28 2018 | $77.66 | $79.47 | $77.59 | $79.30 | 6,589,400 |
November 27 2018 | $76.24 | $77.46 | $75.91 | $77.44 | 6,094,800 |
November 26 2018 | $75.35 | $76.98 | $75.26 | $76.55 | 4,957,600 |
November 23 2018 | $76.92 | $77.33 | $76.26 | $76.51 | 2,560,300 |
