| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $154.53 | $154.90 | $152.90 | $154.65 | 1,336,295 |
December 28 2017 | $156.45 | $156.91 | $154.38 | $154.55 | 1,073,066 |
December 27 2017 | $153.90 | $156.22 | $152.51 | $156.13 | 951,559 |
December 26 2017 | $154.10 | $154.75 | $152.95 | $154.67 | 661,067 |
December 22 2017 | $153.90 | $154.76 | $153.21 | $153.88 | 748,615 |
December 21 2017 | $155.76 | $155.94 | $154.34 | $154.57 | 1,104,603 |
December 20 2017 | $152.27 | $155.25 | $151.07 | $154.98 | 1,480,119 |
December 19 2017 | $152.23 | $152.86 | $151.62 | $152.40 | 1,005,007 |
December 18 2017 | $152.27 | $153.03 | $150.53 | $151.47 | 1,450,398 |
December 15 2017 | $152.63 | $152.63 | $150.76 | $152.30 | 1,496,296 |
December 14 2017 | $152.04 | $153.00 | $150.96 | $151.35 | 1,161,220 |
December 13 2017 | $150.25 | $152.91 | $149.83 | $151.22 | 1,355,644 |
December 12 2017 | $149.01 | $150.86 | $148.78 | $148.89 | 1,610,864 |
December 11 2017 | $149.79 | $151.57 | $149.29 | $150.68 | 2,596,698 |
December 08 2017 | $146.77 | $147.16 | $145.77 | $146.35 | 1,066,896 |
December 07 2017 | $144.95 | $146.08 | $143.24 | $145.78 | 1,155,720 |
December 06 2017 | $144.57 | $146.94 | $144.02 | $144.80 | 1,066,482 |
December 05 2017 | $145.69 | $147.66 | $144.72 | $146.26 | 1,473,897 |
December 04 2017 | $146.74 | $147.09 | $142.58 | $145.00 | 1,427,121 |
December 01 2017 | $146.17 | $147.50 | $141.94 | $145.86 | 1,803,112 |
November 30 2017 | $142.81 | $145.69 | $140.36 | $145.01 | 1,474,526 |
November 29 2017 | $144.95 | $145.16 | $140.96 | $143.16 | 1,630,019 |
November 28 2017 | $145.50 | $146.49 | $144.04 | $144.47 | 1,413,390 |
November 27 2017 | $145.51 | $146.77 | $145.05 | $145.38 | 945,015 |
November 24 2017 | $145.47 | $146.76 | $145.30 | $146.24 | 436,994 |
