| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $78.17 | $78.72 | $77.51 | $78.16 | 4,113,200 |
December 28 2018 | $77.80 | $79.19 | $76.99 | $77.59 | 5,022,200 |
December 27 2018 | $75.56 | $77.65 | $74.89 | $77.59 | 5,882,300 |
December 26 2018 | $73.45 | $76.94 | $72.54 | $76.90 | 8,075,200 |
December 24 2018 | $74.44 | $74.89 | $72.59 | $72.62 | 5,621,600 |
December 21 2018 | $74.81 | $77.18 | $74.33 | $74.78 | 14,349,200 |
December 20 2018 | $75.07 | $75.58 | $73.78 | $74.51 | 9,235,000 |
December 19 2018 | $78.03 | $78.50 | $74.06 | $74.88 | 9,854,500 |
December 18 2018 | $76.80 | $79.38 | $76.69 | $78.19 | 7,675,500 |
December 17 2018 | $77.98 | $78.35 | $75.66 | $76.03 | 8,260,200 |
December 14 2018 | $78.29 | $79.39 | $77.94 | $77.96 | 6,318,300 |
December 13 2018 | $79.60 | $79.90 | $78.66 | $79.27 | 3,647,500 |
December 12 2018 | $80.05 | $80.53 | $79.07 | $79.24 | 4,945,000 |
December 11 2018 | $79.20 | $79.90 | $78.16 | $78.19 | 9,942,500 |
December 10 2018 | $76.46 | $78.04 | $76.07 | $77.58 | 7,549,500 |
December 07 2018 | $79.95 | $80.25 | $76.29 | $76.41 | 8,837,800 |
December 06 2018 | $77.84 | $80.53 | $77.48 | $80.49 | 7,329,300 |
December 04 2018 | $83.34 | $83.60 | $79.37 | $79.49 | 7,487,100 |
December 03 2018 | $84.78 | $84.84 | $83.08 | $83.68 | 7,828,500 |
November 30 2018 | $80.87 | $82.62 | $80.16 | $82.58 | 8,685,900 |
November 29 2018 | $81.05 | $81.45 | $80.50 | $80.58 | 5,938,000 |
November 28 2018 | $79.98 | $81.29 | $78.72 | $81.27 | 5,659,300 |
November 27 2018 | $78.98 | $80.22 | $78.90 | $79.63 | 5,044,700 |
November 26 2018 | $79.74 | $79.95 | $78.84 | $79.71 | 4,687,400 |
November 23 2018 | $78.88 | $79.40 | $78.64 | $78.66 | 2,066,200 |
