| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $108.11 | $108.24 | $107.42 | $107.42 | 5,249,000 |
December 28 2017 | $107.69 | $108.27 | $107.39 | $107.73 | 6,937,100 |
December 27 2017 | $106.17 | $107.47 | $106.13 | $107.42 | 7,073,100 |
December 26 2017 | $105.59 | $106.88 | $105.59 | $106.45 | 3,948,900 |
December 22 2017 | $105.89 | $106.57 | $105.75 | $106.17 | 6,190,100 |
December 21 2017 | $106.08 | $106.56 | $105.82 | $105.91 | 8,866,400 |
December 20 2017 | $106.20 | $106.56 | $105.51 | $105.63 | 6,201,900 |
December 19 2017 | $106.73 | $106.73 | $105.59 | $105.65 | 7,899,400 |
December 18 2017 | $108.05 | $108.11 | $106.70 | $106.98 | 8,961,800 |
December 15 2017 | $107.38 | $107.59 | $105.89 | $107.23 | 16,388,000 |
December 14 2017 | $106.98 | $107.49 | $106.39 | $106.39 | 9,815,600 |
December 13 2017 | $107.17 | $107.75 | $106.64 | $106.75 | 8,088,900 |
December 12 2017 | $105.87 | $107.15 | $105.52 | $106.89 | 8,754,400 |
December 11 2017 | $105.99 | $106.79 | $105.67 | $105.87 | 7,538,600 |
December 08 2017 | $105.64 | $106.09 | $105.35 | $106.08 | 7,594,900 |
December 07 2017 | $103.42 | $104.96 | $103.12 | $104.95 | 7,384,900 |
December 06 2017 | $102.21 | $103.80 | $102.00 | $103.39 | 7,532,100 |
December 05 2017 | $102.59 | $102.92 | $100.43 | $102.30 | 12,081,500 |
December 04 2017 | $104.89 | $105.00 | $100.78 | $101.21 | 18,909,100 |
December 01 2017 | $105.88 | $105.93 | $103.41 | $104.32 | 13,101,800 |
November 30 2017 | $104.11 | $106.08 | $103.66 | $106.08 | 18,533,300 |
November 29 2017 | $107.05 | $107.05 | $100.71 | $103.50 | 14,505,400 |
November 28 2017 | $106.08 | $107.05 | $106.05 | $106.80 | 6,671,300 |
November 27 2017 | $105.52 | $106.03 | $105.43 | $105.88 | 6,620,500 |
November 24 2017 | $104.87 | $105.67 | $104.71 | $105.49 | 3,045,600 |