| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $86.84 | $87.00 | $85.92 | $85.92 | 8,925,700 |
December 28 2017 | $86.29 | $86.64 | $86.10 | $86.60 | 7,440,600 |
December 27 2017 | $85.70 | $86.20 | $85.70 | $86.14 | 9,496,500 |
December 26 2017 | $86.13 | $86.76 | $85.48 | $85.98 | 7,403,700 |
December 22 2017 | $86.93 | $87.14 | $85.81 | $86.33 | 14,573,400 |
December 21 2017 | $85.64 | $86.83 | $85.61 | $86.63 | 12,323,700 |
December 20 2017 | $86.45 | $86.55 | $85.24 | $85.28 | 13,091,500 |
December 19 2017 | $86.25 | $86.36 | $85.52 | $85.57 | 12,149,900 |
December 18 2017 | $86.12 | $86.47 | $85.55 | $85.93 | 12,713,100 |
December 15 2017 | $84.99 | $85.58 | $84.52 | $85.28 | 29,350,600 |
December 14 2017 | $85.26 | $85.52 | $84.07 | $84.09 | 13,034,200 |
December 13 2017 | $85.73 | $86.06 | $84.75 | $84.77 | 15,020,300 |
December 12 2017 | $85.89 | $86.26 | $84.79 | $85.85 | 15,508,800 |
December 11 2017 | $84.94 | $85.21 | $84.61 | $84.86 | 10,591,200 |
December 08 2017 | $84.16 | $85.12 | $83.83 | $85.11 | 13,506,900 |
December 07 2017 | $83.52 | $84.51 | $83.34 | $84.05 | 13,371,800 |
December 06 2017 | $84.80 | $84.97 | $83.98 | $84.30 | 15,476,200 |
December 05 2017 | $84.83 | $86.30 | $83.65 | $84.94 | 17,193,900 |
December 04 2017 | $86.55 | $87.09 | $85.78 | $85.93 | 23,576,600 |
December 01 2017 | $84.28 | $84.62 | $82.11 | $84.19 | 19,683,500 |
November 30 2017 | $84.15 | $85.69 | $83.59 | $83.97 | 23,945,900 |
November 29 2017 | $82.28 | $83.73 | $81.92 | $83.34 | 21,105,500 |
November 28 2017 | $78.90 | $81.71 | $78.71 | $81.44 | 16,773,000 |
November 27 2017 | $78.99 | $79.64 | $78.68 | $78.68 | 13,076,200 |
November 24 2017 | $79.40 | $79.46 | $78.94 | $78.99 | 3,680,000 |
