| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $379.31 | $380.08 | $372.48 | $373.44 | 624,100 |
December 28 2017 | $382.68 | $384.52 | $376.36 | $380.25 | 354,900 |
December 27 2017 | $385.35 | $386.70 | $380.30 | $381.51 | 409,400 |
December 26 2017 | $378.62 | $385.40 | $376.74 | $384.83 | 454,500 |
December 22 2017 | $380.93 | $382.68 | $374.55 | $378.44 | 412,800 |
December 21 2017 | $379.29 | $387.93 | $378.62 | $381.56 | 508,800 |
December 20 2017 | $382.76 | $385.24 | $378.62 | $380.32 | 516,500 |
December 19 2017 | $380.05 | $387.80 | $378.92 | $383.13 | 579,200 |
December 18 2017 | $388.29 | $388.29 | $380.33 | $380.82 | 623,700 |
December 15 2017 | $384.59 | $386.98 | $379.44 | $386.34 | 1,271,200 |
December 14 2017 | $385.46 | $386.20 | $378.20 | $380.55 | 424,500 |
December 13 2017 | $379.49 | $387.20 | $377.79 | $384.08 | 570,600 |
December 12 2017 | $378.10 | $379.90 | $372.98 | $379.16 | 456,400 |
December 11 2017 | $380.80 | $384.90 | $376.55 | $378.76 | 518,000 |
December 08 2017 | $373.00 | $381.49 | $370.50 | $378.22 | 663,900 |
December 07 2017 | $373.29 | $376.55 | $368.90 | $371.10 | 513,400 |
December 06 2017 | $367.89 | $374.45 | $364.20 | $372.61 | 740,900 |
December 05 2017 | $376.07 | $383.05 | $369.02 | $369.84 | 792,500 |
December 04 2017 | $372.98 | $379.95 | $369.56 | $375.83 | 1,075,100 |
December 01 2017 | $353.98 | $374.87 | $352.65 | $370.96 | 1,819,500 |
November 30 2017 | $356.16 | $360.07 | $352.35 | $359.43 | 1,292,700 |
November 29 2017 | $367.12 | $368.90 | $350.77 | $356.22 | 2,652,300 |
November 28 2017 | $368.29 | $369.27 | $358.74 | $363.54 | 1,532,000 |
November 27 2017 | $376.46 | $381.42 | $370.24 | $372.02 | 1,194,500 |
November 24 2017 | $385.79 | $390.35 | $381.67 | $382.27 | 250,500 |