| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $77.80 | $78.27 | $77.39 | $78.05 | 7,239,500 |
December 28 2018 | $78.59 | $79.20 | $77.13 | $77.42 | 9,611,800 |
December 27 2018 | $76.08 | $78.16 | $74.89 | $78.13 | 11,360,100 |
December 26 2018 | $74.22 | $76.49 | $73.65 | $76.49 | 8,630,900 |
December 24 2018 | $76.80 | $76.98 | $73.77 | $74.17 | 7,396,300 |
December 21 2018 | $76.93 | $79.11 | $76.72 | $77.24 | 24,030,000 |
December 20 2018 | $77.70 | $78.31 | $76.53 | $77.25 | 14,439,200 |
December 19 2018 | $78.58 | $79.26 | $77.51 | $77.91 | 10,825,600 |
December 18 2018 | $79.07 | $79.23 | $77.99 | $78.53 | 12,250,600 |
December 17 2018 | $81.51 | $81.93 | $78.45 | $78.77 | 12,427,600 |
December 14 2018 | $81.89 | $82.27 | $81.53 | $82.05 | 12,657,300 |
December 13 2018 | $80.55 | $82.18 | $80.49 | $81.93 | 18,541,300 |
December 12 2018 | $79.99 | $80.28 | $79.05 | $79.84 | 9,644,000 |
December 11 2018 | $79.57 | $80.25 | $79.30 | $79.73 | 8,743,800 |
December 10 2018 | $79.17 | $79.30 | $77.58 | $78.99 | 9,307,600 |
December 07 2018 | $79.46 | $79.62 | $78.23 | $78.50 | 7,996,800 |
December 06 2018 | $78.71 | $79.50 | $77.33 | $79.43 | 14,199,200 |
December 04 2018 | $79.38 | $80.54 | $79.11 | $79.23 | 11,123,600 |
December 03 2018 | $80.38 | $80.38 | $78.33 | $79.23 | 13,934,700 |
November 30 2018 | $79.11 | $80.36 | $78.75 | $80.24 | 16,291,800 |
November 29 2018 | $78.84 | $79.22 | $78.67 | $78.81 | 6,126,900 |
November 28 2018 | $78.65 | $79.15 | $78.29 | $78.97 | 8,093,700 |
November 27 2018 | $78.05 | $78.84 | $77.99 | $78.72 | 9,023,400 |
November 26 2018 | $77.39 | $78.45 | $77.39 | $78.06 | 8,171,400 |
November 23 2018 | $77.48 | $78.10 | $76.95 | $77.72 | 4,399,600 |
