| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $381.38 | $382.16 | $374.52 | $375.48 | 624,100 |
December 28 2017 | $384.78 | $386.62 | $378.41 | $382.33 | 354,900 |
December 27 2017 | $387.45 | $388.81 | $382.38 | $383.60 | 409,400 |
December 26 2017 | $380.69 | $387.50 | $378.80 | $386.93 | 454,500 |
December 22 2017 | $383.01 | $384.78 | $376.60 | $380.51 | 412,800 |
December 21 2017 | $381.36 | $390.05 | $380.69 | $383.65 | 508,800 |
December 20 2017 | $384.86 | $387.34 | $380.69 | $382.40 | 516,500 |
December 19 2017 | $382.13 | $389.92 | $380.99 | $385.23 | 579,200 |
December 18 2017 | $390.41 | $390.41 | $382.41 | $382.90 | 623,700 |
December 15 2017 | $386.69 | $389.09 | $381.51 | $388.45 | 1,271,200 |
December 14 2017 | $387.56 | $388.31 | $380.26 | $382.63 | 424,500 |
December 13 2017 | $381.56 | $389.32 | $379.85 | $386.17 | 570,600 |
December 12 2017 | $380.16 | $381.98 | $375.02 | $381.23 | 456,400 |
December 11 2017 | $382.88 | $387.00 | $378.60 | $380.83 | 518,000 |
December 08 2017 | $375.04 | $383.58 | $372.52 | $380.29 | 663,900 |
December 07 2017 | $375.33 | $378.60 | $370.91 | $373.13 | 513,400 |
December 06 2017 | $369.90 | $376.50 | $366.19 | $374.65 | 740,900 |
December 05 2017 | $378.12 | $385.15 | $371.03 | $371.86 | 792,500 |
December 04 2017 | $375.02 | $382.03 | $371.58 | $377.88 | 1,075,100 |
December 01 2017 | $355.91 | $376.92 | $354.57 | $372.99 | 1,819,500 |
November 30 2017 | $358.11 | $362.03 | $354.27 | $361.40 | 1,292,700 |
November 29 2017 | $369.13 | $370.91 | $352.69 | $358.17 | 2,652,300 |
November 28 2017 | $370.30 | $371.28 | $360.70 | $365.53 | 1,532,000 |
November 27 2017 | $378.51 | $383.51 | $372.26 | $374.05 | 1,194,500 |
November 24 2017 | $387.90 | $392.49 | $383.76 | $384.36 | 250,500 |
