| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $166.59 | $167.61 | $166.12 | $166.29 | 2,028,000 |
December 28 2017 | $166.69 | $167.09 | $166.35 | $166.74 | 1,017,000 |
December 27 2017 | $166.94 | $167.13 | $166.00 | $166.45 | 1,175,200 |
December 26 2017 | $166.35 | $167.38 | $166.29 | $166.67 | 1,120,000 |
December 22 2017 | $167.32 | $167.50 | $166.15 | $166.74 | 1,078,300 |
December 21 2017 | $167.97 | $168.33 | $166.70 | $166.90 | 1,908,100 |
December 20 2017 | $168.90 | $169.09 | $165.65 | $167.53 | 3,894,400 |
December 19 2017 | $172.35 | $172.44 | $167.07 | $168.26 | 3,959,900 |
December 18 2017 | $172.10 | $173.64 | $171.45 | $171.82 | 3,492,300 |
December 15 2017 | $172.80 | $174.53 | $171.54 | $172.19 | 8,452,900 |
December 14 2017 | $168.49 | $169.52 | $166.33 | $166.65 | 3,743,200 |
December 13 2017 | $168.44 | $169.86 | $167.79 | $168.22 | 3,062,900 |
December 12 2017 | $167.04 | $168.97 | $166.90 | $168.24 | 3,365,700 |
December 11 2017 | $168.16 | $168.77 | $167.11 | $168.74 | 1,964,100 |
December 08 2017 | $166.89 | $168.44 | $166.14 | $168.03 | 1,772,500 |
December 07 2017 | $166.64 | $167.79 | $165.79 | $166.36 | 2,240,800 |
December 06 2017 | $167.63 | $167.95 | $165.74 | $167.27 | 3,569,200 |
December 05 2017 | $169.46 | $170.85 | $166.94 | $167.81 | 3,182,800 |
December 04 2017 | $167.27 | $169.65 | $166.68 | $169.36 | 5,774,200 |
December 01 2017 | $163.73 | $165.45 | $161.83 | $165.40 | 4,034,400 |
November 30 2017 | $161.20 | $165.20 | $161.02 | $164.78 | 7,716,600 |
November 29 2017 | $155.46 | $158.80 | $155.06 | $158.61 | 4,683,000 |
November 28 2017 | $154.85 | $155.62 | $154.16 | $155.15 | 2,728,400 |
November 27 2017 | $153.90 | $154.62 | $152.89 | $154.22 | 2,346,700 |
November 24 2017 | $154.01 | $154.71 | $153.23 | $153.33 | 789,400 |