| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $380.82 | $381.60 | $373.97 | $374.92 | 624,100 |
December 28 2017 | $384.21 | $386.05 | $377.86 | $381.76 | 354,900 |
December 27 2017 | $386.88 | $388.24 | $381.81 | $383.03 | 409,400 |
December 26 2017 | $380.13 | $386.93 | $378.24 | $386.36 | 454,500 |
December 22 2017 | $382.44 | $384.21 | $376.04 | $379.95 | 412,800 |
December 21 2017 | $380.80 | $389.47 | $380.13 | $383.08 | 508,800 |
December 20 2017 | $384.29 | $386.77 | $380.13 | $381.83 | 516,500 |
December 19 2017 | $381.57 | $389.34 | $380.43 | $384.66 | 579,200 |
December 18 2017 | $389.83 | $389.83 | $381.84 | $382.33 | 623,700 |
December 15 2017 | $386.12 | $388.52 | $380.95 | $387.88 | 1,271,200 |
December 14 2017 | $386.99 | $387.74 | $379.70 | $382.06 | 424,500 |
December 13 2017 | $381.00 | $388.75 | $379.29 | $385.60 | 570,600 |
December 12 2017 | $379.60 | $381.42 | $374.46 | $380.67 | 456,400 |
December 11 2017 | $382.31 | $386.43 | $378.04 | $380.27 | 518,000 |
December 08 2017 | $374.48 | $383.01 | $371.97 | $379.73 | 663,900 |
December 07 2017 | $374.77 | $378.05 | $370.37 | $372.58 | 513,400 |
December 06 2017 | $369.36 | $375.94 | $365.65 | $374.10 | 740,900 |
December 05 2017 | $377.57 | $384.58 | $370.49 | $371.31 | 792,500 |
December 04 2017 | $374.46 | $381.47 | $371.03 | $377.33 | 1,075,100 |
December 01 2017 | $355.39 | $376.36 | $354.05 | $372.44 | 1,819,500 |
November 30 2017 | $357.58 | $361.50 | $353.75 | $360.86 | 1,292,700 |
November 29 2017 | $368.58 | $370.37 | $352.17 | $357.64 | 2,652,300 |
November 28 2017 | $369.76 | $370.74 | $360.16 | $364.99 | 1,532,000 |
November 27 2017 | $377.96 | $382.94 | $371.71 | $373.50 | 1,194,500 |
November 24 2017 | $387.33 | $391.91 | $383.19 | $383.79 | 250,500 |
