| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $378.30 | $379.07 | $371.49 | $372.45 | 624,100 |
December 28 2017 | $381.67 | $383.50 | $375.36 | $379.24 | 354,900 |
December 27 2017 | $384.32 | $385.67 | $379.29 | $380.50 | 409,400 |
December 26 2017 | $377.62 | $384.37 | $375.74 | $383.81 | 454,500 |
December 22 2017 | $379.91 | $381.67 | $373.55 | $377.44 | 412,800 |
December 21 2017 | $378.28 | $386.90 | $377.62 | $380.55 | 508,800 |
December 20 2017 | $381.75 | $384.21 | $377.62 | $379.31 | 516,500 |
December 19 2017 | $379.04 | $386.77 | $377.91 | $382.11 | 579,200 |
December 18 2017 | $387.26 | $387.26 | $379.32 | $379.81 | 623,700 |
December 15 2017 | $383.57 | $385.95 | $378.43 | $385.31 | 1,271,200 |
December 14 2017 | $384.43 | $385.18 | $377.19 | $379.54 | 424,500 |
December 13 2017 | $378.48 | $386.18 | $376.78 | $383.06 | 570,600 |
December 12 2017 | $377.09 | $378.89 | $371.99 | $378.15 | 456,400 |
December 11 2017 | $379.79 | $383.88 | $375.55 | $377.76 | 518,000 |
December 08 2017 | $372.01 | $380.48 | $369.51 | $377.22 | 663,900 |
December 07 2017 | $372.30 | $375.55 | $367.92 | $370.12 | 513,400 |
December 06 2017 | $366.92 | $373.46 | $363.23 | $371.62 | 740,900 |
December 05 2017 | $375.07 | $382.03 | $368.04 | $368.86 | 792,500 |
December 04 2017 | $371.99 | $378.94 | $368.58 | $374.83 | 1,075,100 |
December 01 2017 | $353.04 | $373.87 | $351.71 | $369.98 | 1,819,500 |
November 30 2017 | $355.22 | $359.11 | $351.41 | $358.48 | 1,292,700 |
November 29 2017 | $366.14 | $367.92 | $349.84 | $355.28 | 2,652,300 |
November 28 2017 | $367.31 | $368.28 | $357.78 | $362.58 | 1,532,000 |
November 27 2017 | $375.46 | $380.41 | $369.26 | $371.03 | 1,194,500 |
November 24 2017 | $384.77 | $389.32 | $380.66 | $381.25 | 250,500 |