| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $169.00 | $169.59 | $167.04 | $167.17 | 624,500 |
December 28 2017 | $167.63 | $168.69 | $166.32 | $168.55 | 801,600 |
December 27 2017 | $165.77 | $167.47 | $165.33 | $166.74 | 611,000 |
December 26 2017 | $164.34 | $167.09 | $164.33 | $165.91 | 749,700 |
December 22 2017 | $165.77 | $166.60 | $163.58 | $164.82 | 575,000 |
December 21 2017 | $165.01 | $166.03 | $163.03 | $165.77 | 1,090,300 |
December 20 2017 | $163.36 | $164.36 | $161.16 | $163.66 | 1,419,100 |
December 19 2017 | $164.70 | $165.63 | $160.47 | $161.79 | 1,390,100 |
December 18 2017 | $161.40 | $164.39 | $161.00 | $163.92 | 1,292,000 |
December 15 2017 | $158.31 | $161.04 | $157.86 | $159.76 | 1,225,900 |
December 14 2017 | $159.30 | $160.74 | $156.51 | $156.73 | 990,400 |
December 13 2017 | $158.50 | $161.13 | $155.95 | $159.29 | 948,200 |
December 12 2017 | $159.48 | $161.28 | $158.66 | $159.14 | 832,300 |
December 11 2017 | $159.99 | $161.08 | $158.62 | $159.30 | 949,400 |
December 08 2017 | $159.23 | $160.63 | $158.28 | $159.48 | 1,094,800 |
December 07 2017 | $153.86 | $158.66 | $153.51 | $157.90 | 966,100 |
December 06 2017 | $153.83 | $155.23 | $152.53 | $153.92 | 606,400 |
December 05 2017 | $155.35 | $157.13 | $153.84 | $154.80 | 918,200 |
December 04 2017 | $155.80 | $159.40 | $155.33 | $155.35 | 1,312,800 |
December 01 2017 | $154.69 | $155.05 | $147.13 | $152.76 | 1,735,800 |
November 30 2017 | $154.11 | $156.90 | $153.68 | $155.08 | 1,467,000 |
November 29 2017 | $151.70 | $154.31 | $150.91 | $153.49 | 1,184,000 |
November 28 2017 | $149.77 | $152.48 | $148.96 | $152.28 | 863,000 |
November 27 2017 | $148.67 | $150.47 | $148.17 | $149.13 | 1,004,900 |
November 24 2017 | $149.38 | $151.16 | $147.97 | $148.94 | 768,100 |
