| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $133.79 | $135.22 | $132.35 | $133.25 | 204,600 |
December 28 2017 | $132.84 | $133.76 | $132.09 | $133.65 | 142,300 |
December 27 2017 | $132.20 | $132.56 | $131.06 | $132.45 | 163,800 |
December 26 2017 | $131.47 | $132.65 | $130.73 | $131.81 | 123,800 |
December 22 2017 | $131.31 | $132.24 | $130.41 | $131.50 | 118,100 |
December 21 2017 | $129.75 | $132.55 | $129.60 | $131.69 | 210,900 |
December 20 2017 | $129.59 | $130.31 | $128.45 | $130.24 | 222,900 |
December 19 2017 | $129.77 | $130.12 | $128.38 | $129.60 | 345,400 |
December 18 2017 | $131.93 | $133.37 | $128.80 | $129.40 | 412,400 |
December 15 2017 | $130.52 | $133.21 | $129.00 | $131.52 | 607,300 |
December 14 2017 | $127.16 | $136.68 | $126.26 | $130.66 | 1,610,100 |
December 13 2017 | $113.27 | $116.19 | $112.95 | $115.27 | 649,200 |
December 12 2017 | $114.03 | $114.03 | $112.41 | $112.83 | 273,300 |
December 11 2017 | $115.47 | $115.68 | $113.38 | $113.55 | 333,100 |
December 08 2017 | $115.90 | $116.21 | $115.03 | $115.63 | 132,000 |
December 07 2017 | $115.11 | $116.72 | $115.10 | $115.55 | 214,400 |
December 06 2017 | $114.07 | $115.77 | $113.32 | $114.81 | 151,300 |
December 05 2017 | $116.12 | $116.26 | $114.51 | $114.64 | 211,500 |
December 04 2017 | $117.17 | $119.15 | $115.70 | $115.82 | 172,000 |
December 01 2017 | $116.28 | $116.91 | $113.82 | $116.77 | 179,100 |
November 30 2017 | $114.60 | $116.70 | $113.96 | $116.59 | 275,400 |
November 29 2017 | $117.16 | $117.18 | $114.01 | $114.13 | 269,500 |
November 28 2017 | $116.12 | $117.23 | $115.81 | $117.17 | 219,100 |
November 27 2017 | $116.39 | $117.16 | $116.14 | $116.31 | 119,600 |
November 24 2017 | $116.29 | $116.98 | $112.39 | $116.83 | 59,600 |