| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $177.48 | $177.82 | $176.27 | $176.72 | 655,300 |
December 28 2017 | $176.76 | $176.76 | $175.24 | $176.40 | 565,000 |
December 27 2017 | $176.28 | $176.40 | $175.39 | $176.13 | 357,000 |
December 26 2017 | $176.32 | $176.55 | $175.70 | $176.16 | 445,200 |
December 22 2017 | $177.31 | $177.31 | $175.66 | $176.43 | 614,300 |
December 21 2017 | $176.61 | $177.13 | $174.77 | $176.82 | 788,600 |
December 20 2017 | $176.44 | $176.77 | $175.63 | $176.26 | 744,800 |
December 19 2017 | $177.06 | $177.09 | $174.45 | $175.39 | 949,600 |
December 18 2017 | $172.55 | $175.79 | $172.55 | $175.44 | 1,279,800 |
December 15 2017 | $170.94 | $172.96 | $169.85 | $172.01 | 1,057,900 |
December 14 2017 | $172.22 | $173.40 | $169.67 | $169.75 | 753,700 |
December 13 2017 | $169.61 | $172.93 | $169.57 | $172.41 | 959,000 |
December 12 2017 | $169.88 | $170.79 | $169.70 | $169.89 | 705,000 |
December 11 2017 | $171.06 | $171.33 | $169.32 | $169.96 | 667,100 |
December 08 2017 | $170.37 | $170.91 | $169.35 | $170.88 | 1,082,800 |
December 07 2017 | $164.65 | $169.46 | $164.59 | $169.42 | 1,102,700 |
December 06 2017 | $165.06 | $165.66 | $162.36 | $164.99 | 960,100 |
December 05 2017 | $164.17 | $164.28 | $162.40 | $163.20 | 717,200 |
December 04 2017 | $167.45 | $168.24 | $164.37 | $164.57 | 757,200 |
December 01 2017 | $166.02 | $166.85 | $162.62 | $165.63 | 718,800 |
November 30 2017 | $164.11 | $166.59 | $163.67 | $166.02 | 779,000 |
November 29 2017 | $164.50 | $165.18 | $162.79 | $163.21 | 672,700 |
November 28 2017 | $163.30 | $164.58 | $162.56 | $164.46 | 541,400 |
November 27 2017 | $162.27 | $162.95 | $161.90 | $162.76 | 435,400 |
November 24 2017 | $163.71 | $163.90 | $161.92 | $162.29 | 211,800 |
