| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $139.42 | $139.46 | $138.12 | $138.15 | 1,258,200 |
December 28 2017 | $139.89 | $140.05 | $138.85 | $139.20 | 1,237,600 |
December 27 2017 | $139.48 | $139.91 | $139.13 | $139.45 | 1,781,500 |
December 26 2017 | $138.90 | $139.61 | $137.89 | $139.60 | 2,407,200 |
December 22 2017 | $137.23 | $139.03 | $136.40 | $138.53 | 1,714,700 |
December 21 2017 | $136.28 | $137.44 | $135.64 | $137.06 | 2,315,600 |
December 20 2017 | $136.25 | $136.51 | $135.42 | $135.75 | 1,430,000 |
December 19 2017 | $135.72 | $136.28 | $133.68 | $135.84 | 1,841,200 |
December 18 2017 | $134.10 | $136.01 | $134.03 | $135.46 | 1,985,100 |
December 15 2017 | $132.43 | $133.66 | $132.39 | $132.67 | 2,555,900 |
December 14 2017 | $133.99 | $134.17 | $131.30 | $131.41 | 1,420,300 |
December 13 2017 | $133.38 | $134.84 | $133.01 | $133.62 | 1,608,200 |
December 12 2017 | $133.00 | $133.41 | $132.25 | $132.85 | 1,699,200 |
December 11 2017 | $132.61 | $133.29 | $132.40 | $133.07 | 1,537,200 |
December 08 2017 | $133.50 | $134.07 | $132.83 | $133.29 | 1,084,000 |
December 07 2017 | $131.17 | $133.21 | $131.03 | $132.88 | 1,434,300 |
December 06 2017 | $132.37 | $133.12 | $131.39 | $131.42 | 1,411,100 |
December 05 2017 | $132.49 | $134.14 | $132.13 | $132.49 | 1,802,600 |
December 04 2017 | $133.65 | $134.26 | $132.71 | $132.76 | 1,893,800 |
December 01 2017 | $132.12 | $132.34 | $129.21 | $131.85 | 2,022,500 |
November 30 2017 | $130.98 | $132.56 | $130.15 | $131.78 | 3,726,400 |
November 29 2017 | $130.96 | $131.20 | $129.42 | $130.53 | 2,421,800 |
November 28 2017 | $130.19 | $131.74 | $129.46 | $131.36 | 3,992,800 |
November 27 2017 | $128.17 | $130.88 | $127.79 | $130.82 | 3,880,800 |
November 24 2017 | $128.50 | $130.07 | $127.94 | $127.95 | 1,964,900 |