| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $150.45 | $151.66 | $149.75 | $149.86 | 881,899 |
December 28 2017 | $152.19 | $152.49 | $148.75 | $151.17 | 957,374 |
December 27 2017 | $151.13 | $152.70 | $150.30 | $151.55 | 939,096 |
December 26 2017 | $149.50 | $151.49 | $149.50 | $150.60 | 777,860 |
December 22 2017 | $148.20 | $151.10 | $147.80 | $149.97 | 1,459,966 |
December 21 2017 | $145.23 | $149.98 | $144.68 | $148.82 | 2,290,056 |
December 20 2017 | $145.05 | $146.26 | $144.36 | $145.12 | 813,580 |
December 19 2017 | $145.57 | $147.34 | $144.27 | $145.15 | 1,051,252 |
December 18 2017 | $146.99 | $147.94 | $145.17 | $145.44 | 1,231,896 |
December 15 2017 | $143.97 | $145.96 | $142.05 | $145.86 | 3,246,092 |
December 14 2017 | $145.57 | $146.32 | $142.28 | $142.53 | 1,411,325 |
December 13 2017 | $141.93 | $146.36 | $141.55 | $144.80 | 2,024,156 |
December 12 2017 | $140.04 | $142.08 | $140.04 | $140.91 | 1,010,253 |
December 11 2017 | $143.73 | $143.91 | $139.80 | $141.68 | 1,475,182 |
December 08 2017 | $139.80 | $144.80 | $139.11 | $143.61 | 1,725,542 |
December 07 2017 | $137.92 | $140.85 | $136.50 | $138.78 | 1,687,469 |
December 06 2017 | $138.30 | $139.41 | $136.83 | $137.28 | 1,582,655 |
December 05 2017 | $138.60 | $141.67 | $138.02 | $138.36 | 1,374,011 |
December 04 2017 | $141.99 | $142.70 | $138.67 | $138.79 | 2,127,679 |
December 01 2017 | $143.09 | $144.70 | $139.86 | $140.79 | 2,448,450 |
November 30 2017 | $144.19 | $146.10 | $143.95 | $144.29 | 1,739,281 |
November 29 2017 | $147.01 | $148.34 | $142.44 | $143.75 | 1,313,862 |
November 28 2017 | $148.86 | $149.00 | $146.05 | $147.32 | 1,116,960 |
November 27 2017 | $146.84 | $149.29 | $146.72 | $148.55 | 1,197,667 |
November 24 2017 | $146.08 | $147.90 | $146.04 | $146.55 | 660,987 |
