| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $153.87 | $154.25 | $152.25 | $153.99 | 1,336,300 |
December 28 2017 | $155.79 | $156.25 | $153.73 | $153.89 | 1,073,000 |
December 27 2017 | $153.25 | $155.55 | $151.86 | $155.47 | 951,600 |
December 26 2017 | $153.44 | $154.09 | $152.30 | $154.02 | 661,100 |
December 22 2017 | $153.24 | $154.10 | $152.56 | $153.22 | 748,600 |
December 21 2017 | $155.10 | $155.28 | $153.68 | $153.92 | 1,104,300 |
December 20 2017 | $151.63 | $154.59 | $150.43 | $154.32 | 1,480,100 |
December 19 2017 | $151.58 | $152.21 | $150.98 | $151.75 | 1,004,900 |
December 18 2017 | $151.63 | $152.38 | $149.89 | $150.83 | 1,450,300 |
December 15 2017 | $151.98 | $151.98 | $150.12 | $151.65 | 1,496,300 |
December 14 2017 | $151.40 | $152.35 | $150.32 | $150.71 | 1,161,200 |
December 13 2017 | $149.62 | $152.27 | $149.20 | $150.58 | 1,355,200 |
December 12 2017 | $148.37 | $150.22 | $148.15 | $148.26 | 1,610,900 |
December 11 2017 | $149.15 | $150.92 | $148.66 | $150.04 | 2,596,700 |
December 08 2017 | $146.15 | $146.54 | $145.15 | $145.73 | 1,066,900 |
December 07 2017 | $144.34 | $145.47 | $142.63 | $145.16 | 1,155,700 |
December 06 2017 | $143.95 | $146.32 | $143.40 | $144.18 | 1,066,500 |
December 05 2017 | $145.08 | $147.03 | $144.11 | $145.64 | 1,473,900 |
December 04 2017 | $146.12 | $146.46 | $141.98 | $144.38 | 1,427,100 |
December 01 2017 | $145.55 | $146.88 | $141.34 | $145.24 | 1,803,100 |
November 30 2017 | $142.20 | $145.07 | $139.76 | $144.39 | 1,474,500 |
November 29 2017 | $144.34 | $144.55 | $140.36 | $142.56 | 1,630,000 |
November 28 2017 | $144.88 | $145.87 | $143.43 | $143.86 | 1,413,400 |
November 27 2017 | $144.89 | $146.15 | $144.44 | $144.77 | 945,000 |
November 24 2017 | $144.85 | $146.14 | $144.68 | $145.62 | 436,500 |