| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $168.67 | $169.26 | $166.72 | $166.84 | 624,500 |
December 28 2017 | $167.30 | $168.36 | $165.99 | $168.22 | 801,600 |
December 27 2017 | $165.45 | $167.15 | $165.01 | $166.42 | 611,000 |
December 26 2017 | $164.02 | $166.77 | $164.01 | $165.58 | 749,700 |
December 22 2017 | $165.45 | $166.27 | $163.26 | $164.50 | 575,000 |
December 21 2017 | $164.69 | $165.71 | $162.71 | $165.45 | 1,090,300 |
December 20 2017 | $163.04 | $164.04 | $160.85 | $163.34 | 1,419,100 |
December 19 2017 | $164.38 | $165.31 | $160.16 | $161.48 | 1,390,100 |
December 18 2017 | $161.09 | $164.07 | $160.68 | $163.60 | 1,292,000 |
December 15 2017 | $158.00 | $160.72 | $157.56 | $159.45 | 1,225,900 |
December 14 2017 | $158.99 | $160.43 | $156.21 | $156.42 | 990,400 |
December 13 2017 | $158.19 | $160.82 | $155.64 | $158.98 | 948,200 |
December 12 2017 | $159.17 | $160.96 | $158.35 | $158.83 | 832,300 |
December 11 2017 | $159.68 | $160.77 | $158.31 | $158.99 | 949,400 |
December 08 2017 | $158.92 | $160.31 | $157.97 | $159.17 | 1,094,800 |
December 07 2017 | $153.56 | $158.35 | $153.21 | $157.60 | 966,100 |
December 06 2017 | $153.53 | $154.93 | $152.23 | $153.62 | 606,400 |
December 05 2017 | $155.04 | $156.82 | $153.54 | $154.50 | 918,200 |
December 04 2017 | $155.50 | $159.09 | $155.02 | $155.04 | 1,312,800 |
December 01 2017 | $154.38 | $154.75 | $146.84 | $152.46 | 1,735,800 |
November 30 2017 | $153.81 | $156.60 | $153.38 | $154.78 | 1,467,000 |
November 29 2017 | $151.40 | $154.00 | $150.62 | $153.19 | 1,184,000 |
November 28 2017 | $149.48 | $152.18 | $148.67 | $151.99 | 863,000 |
November 27 2017 | $148.38 | $150.18 | $147.88 | $148.84 | 1,004,900 |
November 24 2017 | $149.08 | $150.87 | $147.68 | $148.65 | 768,100 |
