| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $148.51 | $148.57 | $146.23 | $146.32 | 641,700 |
December 28 2017 | $148.09 | $149.00 | $146.71 | $147.99 | 692,400 |
December 27 2017 | $149.18 | $149.31 | $147.39 | $148.26 | 673,800 |
December 26 2017 | $148.75 | $150.24 | $147.53 | $149.09 | 957,200 |
December 22 2017 | $150.21 | $150.21 | $147.76 | $148.66 | 1,249,000 |
December 21 2017 | $150.74 | $151.61 | $149.25 | $149.55 | 1,056,000 |
December 20 2017 | $150.80 | $151.89 | $149.80 | $150.72 | 1,119,000 |
December 19 2017 | $150.16 | $151.92 | $149.80 | $150.09 | 2,045,100 |
December 18 2017 | $150.05 | $150.88 | $147.08 | $150.36 | 2,662,400 |
December 15 2017 | $149.18 | $154.15 | $147.83 | $152.56 | 3,323,300 |
December 14 2017 | $146.96 | $151.29 | $146.56 | $147.49 | 2,443,500 |
December 13 2017 | $144.75 | $147.34 | $144.26 | $145.63 | 1,461,100 |
December 12 2017 | $144.92 | $146.08 | $144.40 | $145.01 | 1,981,500 |
December 11 2017 | $143.49 | $145.43 | $142.89 | $144.31 | 1,423,200 |
December 08 2017 | $141.28 | $143.60 | $140.60 | $143.15 | 1,400,500 |
December 07 2017 | $141.36 | $141.96 | $139.86 | $140.75 | 1,315,100 |
December 06 2017 | $141.39 | $142.86 | $140.40 | $141.18 | 1,262,900 |
December 05 2017 | $143.83 | $143.85 | $138.31 | $141.39 | 1,908,800 |
December 04 2017 | $135.40 | $144.12 | $135.40 | $143.64 | 2,866,400 |
December 01 2017 | $137.96 | $138.62 | $134.99 | $137.35 | 2,560,700 |
November 30 2017 | $139.72 | $140.26 | $135.54 | $138.62 | 2,767,600 |
November 29 2017 | $138.66 | $142.65 | $138.19 | $138.66 | 3,283,200 |
November 28 2017 | $135.75 | $138.41 | $135.41 | $138.31 | 3,752,800 |
November 27 2017 | $135.06 | $136.63 | $135.06 | $135.59 | 1,831,600 |
November 24 2017 | $136.48 | $137.06 | $134.85 | $135.42 | 768,700 |