| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $79.51 | $80.13 | $79.25 | $80.11 | 1,281,060 |
December 28 2018 | $79.67 | $80.46 | $78.77 | $79.18 | 1,642,607 |
December 27 2018 | $77.69 | $79.34 | $76.79 | $79.31 | 2,007,268 |
December 26 2018 | $75.62 | $78.27 | $75.16 | $78.27 | 1,480,383 |
December 24 2018 | $78.85 | $78.85 | $75.33 | $75.35 | 1,441,454 |
December 21 2018 | $79.21 | $80.24 | $78.82 | $79.23 | 4,579,956 |
December 20 2018 | $79.02 | $79.52 | $78.04 | $79.18 | 2,974,977 |
December 19 2018 | $80.10 | $80.69 | $78.64 | $79.15 | 2,733,663 |
December 18 2018 | $80.70 | $81.05 | $79.85 | $80.29 | 2,340,739 |
December 17 2018 | $82.06 | $82.12 | $79.78 | $80.17 | 3,171,769 |
December 14 2018 | $81.80 | $82.58 | $81.64 | $82.05 | 1,823,070 |
December 13 2018 | $81.76 | $82.44 | $81.55 | $82.27 | 1,644,310 |
December 12 2018 | $82.89 | $83.36 | $81.75 | $81.82 | 2,229,636 |
December 11 2018 | $82.99 | $83.26 | $82.07 | $82.35 | 1,710,477 |
December 10 2018 | $82.32 | $82.36 | $81.04 | $82.17 | 1,721,819 |
December 07 2018 | $83.46 | $84.20 | $81.82 | $82.11 | 1,824,556 |
December 06 2018 | $83.02 | $83.60 | $81.36 | $83.60 | 2,898,799 |
December 04 2018 | $84.85 | $85.97 | $83.23 | $83.38 | 4,166,747 |
December 03 2018 | $84.98 | $85.07 | $83.08 | $83.80 | 3,700,441 |
November 30 2018 | $83.80 | $84.70 | $83.62 | $84.40 | 2,504,995 |
November 29 2018 | $83.18 | $83.87 | $82.93 | $83.47 | 1,118,644 |
November 28 2018 | $82.10 | $83.27 | $81.88 | $83.13 | 1,584,677 |
November 27 2018 | $81.74 | $82.01 | $81.17 | $81.88 | 1,600,050 |
November 26 2018 | $81.79 | $82.29 | $81.32 | $81.91 | 1,093,901 |
November 23 2018 | $81.46 | $81.96 | $80.85 | $81.37 | 431,241 |
