| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $380.24 | $381.02 | $373.40 | $374.36 | 624,100 |
December 28 2017 | $383.63 | $385.47 | $377.28 | $381.19 | 354,900 |
December 27 2017 | $386.29 | $387.65 | $381.24 | $382.45 | 409,400 |
December 26 2017 | $379.55 | $386.34 | $377.67 | $385.78 | 454,500 |
December 22 2017 | $381.86 | $383.63 | $375.47 | $379.37 | 412,800 |
December 21 2017 | $380.22 | $388.88 | $379.55 | $382.50 | 508,800 |
December 20 2017 | $383.71 | $386.18 | $379.55 | $381.26 | 516,500 |
December 19 2017 | $380.99 | $388.75 | $379.85 | $384.07 | 579,200 |
December 18 2017 | $389.24 | $389.24 | $381.27 | $381.75 | 623,700 |
December 15 2017 | $385.54 | $387.93 | $380.37 | $387.29 | 1,271,200 |
December 14 2017 | $386.40 | $387.15 | $379.12 | $381.48 | 424,500 |
December 13 2017 | $380.42 | $388.16 | $378.72 | $385.02 | 570,600 |
December 12 2017 | $379.03 | $380.84 | $373.90 | $380.09 | 456,400 |
December 11 2017 | $381.73 | $385.85 | $377.47 | $379.69 | 518,000 |
December 08 2017 | $373.92 | $382.43 | $371.41 | $379.15 | 663,900 |
December 07 2017 | $374.21 | $377.47 | $369.80 | $372.02 | 513,400 |
December 06 2017 | $368.80 | $375.37 | $365.09 | $373.53 | 740,900 |
December 05 2017 | $376.99 | $383.99 | $369.92 | $370.75 | 792,500 |
December 04 2017 | $373.90 | $380.89 | $370.47 | $376.75 | 1,075,100 |
December 01 2017 | $354.85 | $375.79 | $353.51 | $371.88 | 1,819,500 |
November 30 2017 | $357.04 | $360.95 | $353.22 | $360.32 | 1,292,700 |
November 29 2017 | $368.02 | $369.80 | $351.63 | $357.10 | 2,652,300 |
November 28 2017 | $369.20 | $370.17 | $359.62 | $364.44 | 1,532,000 |
November 27 2017 | $377.38 | $382.36 | $371.15 | $372.93 | 1,194,500 |
November 24 2017 | $386.74 | $391.31 | $382.61 | $383.21 | 250,500 |
