| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $86.01 | $86.16 | $85.10 | $85.10 | 8,925,700 |
December 28 2017 | $85.46 | $85.81 | $85.27 | $85.77 | 7,440,600 |
December 27 2017 | $84.88 | $85.38 | $84.88 | $85.32 | 9,496,500 |
December 26 2017 | $85.31 | $85.93 | $84.67 | $85.16 | 7,403,700 |
December 22 2017 | $86.10 | $86.31 | $85.00 | $85.50 | 14,573,400 |
December 21 2017 | $84.82 | $86.00 | $84.80 | $85.81 | 12,323,700 |
December 20 2017 | $85.62 | $85.73 | $84.42 | $84.46 | 13,091,500 |
December 19 2017 | $85.42 | $85.54 | $84.70 | $84.76 | 12,149,900 |
December 18 2017 | $85.30 | $85.65 | $84.73 | $85.11 | 12,713,100 |
December 15 2017 | $84.18 | $84.76 | $83.71 | $84.46 | 29,350,600 |
December 14 2017 | $84.45 | $84.71 | $83.27 | $83.28 | 13,034,200 |
December 13 2017 | $84.91 | $85.23 | $83.94 | $83.96 | 15,020,300 |
December 12 2017 | $85.07 | $85.44 | $83.98 | $85.03 | 15,508,800 |
December 11 2017 | $84.13 | $84.40 | $83.80 | $84.05 | 10,591,200 |
December 08 2017 | $83.36 | $84.30 | $83.03 | $84.29 | 13,506,900 |
December 07 2017 | $82.72 | $83.71 | $82.54 | $83.25 | 13,371,800 |
December 06 2017 | $83.99 | $84.16 | $83.18 | $83.50 | 15,476,200 |
December 05 2017 | $84.02 | $85.47 | $82.85 | $84.13 | 17,193,900 |
December 04 2017 | $85.73 | $86.26 | $84.96 | $85.11 | 23,576,600 |
December 01 2017 | $83.48 | $83.81 | $81.33 | $83.39 | 19,683,500 |
November 30 2017 | $83.35 | $84.88 | $82.79 | $83.17 | 23,945,900 |
November 29 2017 | $81.49 | $82.93 | $81.14 | $82.54 | 21,105,500 |
November 28 2017 | $78.15 | $80.93 | $77.96 | $80.66 | 16,773,000 |
November 27 2017 | $78.23 | $78.88 | $77.93 | $77.93 | 13,076,200 |
November 24 2017 | $78.64 | $78.70 | $78.19 | $78.24 | 3,680,000 |