| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $167.30 | $168.32 | $166.82 | $166.99 | 2,028,000 |
December 28 2017 | $167.40 | $167.80 | $167.06 | $167.44 | 1,017,000 |
December 27 2017 | $167.65 | $167.84 | $166.71 | $167.15 | 1,175,200 |
December 26 2017 | $167.06 | $168.09 | $166.99 | $167.38 | 1,120,000 |
December 22 2017 | $168.02 | $168.21 | $166.86 | $167.45 | 1,078,300 |
December 21 2017 | $168.68 | $169.04 | $167.41 | $167.60 | 1,908,100 |
December 20 2017 | $169.61 | $169.81 | $166.35 | $168.24 | 3,894,400 |
December 19 2017 | $173.09 | $173.17 | $167.78 | $168.98 | 3,959,900 |
December 18 2017 | $172.83 | $174.38 | $172.18 | $172.55 | 3,492,300 |
December 15 2017 | $173.53 | $175.27 | $172.27 | $172.92 | 8,452,900 |
December 14 2017 | $169.20 | $170.24 | $167.04 | $167.36 | 3,743,200 |
December 13 2017 | $169.16 | $170.58 | $168.50 | $168.93 | 3,062,900 |
December 12 2017 | $167.75 | $169.68 | $167.60 | $168.95 | 3,365,700 |
December 11 2017 | $168.87 | $169.49 | $167.82 | $169.45 | 1,964,100 |
December 08 2017 | $167.59 | $169.16 | $166.84 | $168.74 | 1,772,500 |
December 07 2017 | $167.34 | $168.50 | $166.49 | $167.06 | 2,240,800 |
December 06 2017 | $168.34 | $168.66 | $166.45 | $167.98 | 3,569,200 |
December 05 2017 | $170.18 | $171.57 | $167.65 | $168.52 | 3,182,800 |
December 04 2017 | $167.98 | $170.37 | $167.39 | $170.08 | 5,774,200 |
December 01 2017 | $164.43 | $166.15 | $162.52 | $166.10 | 4,034,400 |
November 30 2017 | $161.89 | $165.90 | $161.70 | $165.48 | 7,716,600 |
November 29 2017 | $156.12 | $159.47 | $155.71 | $159.29 | 4,683,000 |
November 28 2017 | $155.51 | $156.28 | $154.82 | $155.80 | 2,728,400 |
November 27 2017 | $154.55 | $155.28 | $153.53 | $154.87 | 2,346,700 |
November 24 2017 | $154.67 | $155.37 | $153.88 | $153.98 | 789,400 |
