| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2017 | $169.43 | $170.01 | $166.69 | $167.27 | 12,913,800 |
December 22 2017 | $170.68 | $171.48 | $169.91 | $171.12 | 12,524,700 |
December 21 2017 | $167.73 | $171.08 | $167.59 | $170.18 | 14,812,400 |
December 20 2017 | $166.75 | $167.83 | $165.79 | $167.58 | 17,121,400 |
December 19 2017 | $166.93 | $167.93 | $165.51 | $166.26 | 23,936,200 |
December 18 2017 | $169.48 | $169.58 | $167.31 | $168.28 | 17,023,300 |
December 15 2017 | $167.82 | $168.46 | $165.01 | $168.46 | 41,356,700 |
December 14 2017 | $168.03 | $168.30 | $164.63 | $166.71 | 32,830,000 |
December 13 2017 | $170.05 | $172.49 | $169.19 | $171.29 | 18,653,400 |
December 12 2017 | $169.52 | $172.93 | $168.67 | $169.52 | 22,656,500 |
December 11 2017 | $174.62 | $175.38 | $172.92 | $174.03 | 15,626,200 |
December 08 2017 | $172.36 | $173.71 | $171.20 | $172.41 | 23,543,400 |
December 07 2017 | $170.15 | $170.66 | $167.21 | $169.35 | 15,697,900 |
December 06 2017 | $167.57 | $168.15 | $162.94 | $167.57 | 23,897,800 |
December 05 2017 | $160.43 | $167.89 | $159.43 | $164.00 | 31,609,900 |
December 04 2017 | $172.00 | $172.37 | $163.32 | $164.61 | 35,895,100 |
December 01 2017 | $170.13 | $174.53 | $168.70 | $169.49 | 26,782,300 |
November 30 2017 | $174.26 | $174.53 | $171.15 | $171.89 | 25,851,100 |
November 29 2017 | $179.82 | $179.97 | $168.53 | $174.63 | 40,204,100 |
November 28 2017 | $183.29 | $183.55 | $181.03 | $181.21 | 13,378,100 |
November 27 2017 | $184.90 | $185.83 | $182.05 | $182.51 | 14,952,800 |
November 24 2017 | $183.83 | $186.08 | $183.16 | $185.58 | 9,887,300 |
November 22 2017 | $185.92 | $186.13 | $183.82 | $184.27 | 14,417,600 |
November 21 2017 | $184.77 | $185.94 | $183.26 | $185.30 | 19,639,500 |
November 20 2017 | $182.10 | $184.43 | $181.14 | $182.49 | 25,992,300 |
