| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $78.41 | $78.79 | $78.29 | $78.32 | 18,717,400 |
December 28 2017 | $78.65 | $78.68 | $78.33 | $78.49 | 10,594,300 |
December 27 2017 | $78.43 | $78.73 | $78.03 | $78.48 | 14,678,000 |
December 26 2017 | $78.11 | $78.32 | $77.86 | $78.20 | 9,891,200 |
December 22 2017 | $78.20 | $78.41 | $77.76 | $78.30 | 14,145,800 |
December 21 2017 | $78.79 | $78.84 | $78.20 | $78.29 | 17,990,700 |
December 20 2017 | $78.93 | $79.02 | $77.56 | $78.31 | 23,674,900 |
December 19 2017 | $79.07 | $79.07 | $78.08 | $78.59 | 23,524,800 |
December 18 2017 | $79.77 | $80.12 | $78.96 | $79.09 | 22,283,800 |
December 15 2017 | $78.07 | $79.74 | $77.72 | $79.52 | 53,936,700 |
December 14 2017 | $78.22 | $78.63 | $77.40 | $77.55 | 19,306,000 |
December 13 2017 | $78.51 | $78.75 | $77.99 | $78.15 | 22,062,700 |
December 12 2017 | $78.11 | $78.79 | $77.90 | $78.36 | 23,924,100 |
December 11 2017 | $77.18 | $78.17 | $77.02 | $78.04 | 22,857,900 |
December 08 2017 | $76.58 | $77.45 | $76.30 | $77.06 | 24,489,100 |
December 07 2017 | $75.58 | $75.82 | $75.08 | $75.53 | 23,184,500 |
December 06 2017 | $74.67 | $76.13 | $74.56 | $75.80 | 26,162,100 |
December 05 2017 | $74.48 | $75.71 | $74.15 | $74.71 | 26,152,300 |
December 04 2017 | $77.30 | $77.31 | $73.89 | $74.24 | 39,094,900 |
December 01 2017 | $76.55 | $77.66 | $76.20 | $77.15 | 29,532,100 |
November 30 2017 | $76.47 | $77.39 | $76.31 | $77.07 | 33,054,600 |
November 29 2017 | $77.56 | $77.76 | $76.16 | $76.31 | 27,381,100 |
November 28 2017 | $76.98 | $77.89 | $76.93 | $77.72 | 21,926,000 |
November 27 2017 | $76.28 | $76.90 | $76.27 | $76.80 | 18,265,200 |
November 24 2017 | $76.01 | $76.39 | $75.80 | $76.24 | 7,425,600 |