| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $213.30 | $213.95 | $210.84 | $212.38 | 2,519,300 |
December 28 2017 | $214.23 | $214.25 | $212.66 | $213.83 | 1,301,000 |
December 27 2017 | $215.06 | $215.06 | $213.01 | $213.37 | 1,567,900 |
December 26 2017 | $215.24 | $216.08 | $213.41 | $214.85 | 1,289,300 |
December 22 2017 | $218.13 | $218.53 | $214.85 | $215.89 | 2,100,600 |
December 21 2017 | $213.92 | $218.49 | $213.65 | $217.59 | 3,337,800 |
December 20 2017 | $215.81 | $215.99 | $212.20 | $212.73 | 2,052,400 |
December 19 2017 | $218.08 | $218.25 | $213.56 | $213.81 | 2,195,500 |
December 18 2017 | $216.75 | $218.41 | $216.05 | $216.76 | 2,575,600 |
December 15 2017 | $214.00 | $215.89 | $212.38 | $214.39 | 5,283,400 |
December 14 2017 | $214.35 | $216.37 | $212.98 | $212.98 | 3,353,200 |
December 13 2017 | $214.92 | $217.16 | $213.05 | $213.05 | 3,482,300 |
December 12 2017 | $209.09 | $215.25 | $208.99 | $214.81 | 3,464,200 |
December 11 2017 | $208.41 | $209.58 | $207.38 | $208.52 | 1,494,200 |
December 08 2017 | $208.83 | $208.98 | $206.08 | $208.70 | 1,959,100 |
December 07 2017 | $203.93 | $207.98 | $203.74 | $207.21 | 2,667,000 |
December 06 2017 | $205.28 | $206.81 | $204.35 | $205.03 | 2,331,400 |
December 05 2017 | $209.08 | $209.54 | $206.25 | $207.02 | 2,526,800 |
December 04 2017 | $212.49 | $212.50 | $208.42 | $208.95 | 3,326,100 |
December 01 2017 | $208.23 | $208.98 | $203.42 | $207.54 | 4,765,400 |
November 30 2017 | $203.47 | $209.07 | $203.41 | $206.44 | 6,364,600 |
November 29 2017 | $201.12 | $203.80 | $200.41 | $201.21 | 4,500,000 |
November 28 2017 | $196.20 | $199.45 | $194.74 | $198.96 | 3,212,900 |
November 27 2017 | $195.92 | $196.85 | $195.13 | $195.38 | 1,999,600 |
November 24 2017 | $197.30 | $198.25 | $195.75 | $196.08 | 1,268,500 |