| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $145.09 | $145.75 | $144.28 | $144.28 | 2,258,823 |
December 28 2017 | $144.76 | $145.48 | $144.13 | $144.67 | 1,570,632 |
December 27 2017 | $144.47 | $144.68 | $144.03 | $144.32 | 1,730,213 |
December 26 2017 | $143.54 | $144.26 | $142.88 | $144.20 | 1,201,455 |
December 22 2017 | $143.88 | $144.43 | $143.28 | $143.79 | 1,892,261 |
December 21 2017 | $144.37 | $145.11 | $143.39 | $143.49 | 2,789,037 |
December 20 2017 | $145.38 | $145.59 | $143.98 | $144.37 | 1,992,474 |
December 19 2017 | $145.81 | $146.00 | $144.35 | $144.59 | 2,712,715 |
December 18 2017 | $146.93 | $147.42 | $145.90 | $145.96 | 3,531,525 |
December 15 2017 | $145.51 | $146.43 | $143.80 | $146.22 | 5,067,327 |
December 14 2017 | $144.81 | $146.37 | $144.68 | $144.82 | 3,016,709 |
December 13 2017 | $145.37 | $146.26 | $144.57 | $144.59 | 3,618,746 |
December 12 2017 | $143.77 | $146.54 | $143.57 | $145.37 | 3,360,260 |
December 11 2017 | $143.19 | $144.18 | $143.08 | $143.82 | 3,394,826 |
December 08 2017 | $143.38 | $143.40 | $142.19 | $142.88 | 2,521,530 |
December 07 2017 | $140.61 | $143.37 | $140.61 | $142.46 | 3,417,928 |
December 06 2017 | $138.28 | $141.14 | $137.86 | $140.52 | 3,751,988 |
December 05 2017 | $136.98 | $139.48 | $134.03 | $138.34 | 6,807,147 |
December 04 2017 | $142.91 | $143.55 | $136.67 | $136.72 | 7,490,097 |
December 01 2017 | $143.37 | $143.93 | $140.46 | $142.69 | 3,932,964 |
November 30 2017 | $142.34 | $144.10 | $141.28 | $143.43 | 6,943,713 |
November 29 2017 | $147.13 | $147.24 | $138.48 | $141.41 | 7,216,992 |
November 28 2017 | $146.33 | $147.42 | $146.19 | $146.98 | 3,874,506 |
November 27 2017 | $145.91 | $146.74 | $145.58 | $145.81 | 3,260,192 |
November 24 2017 | $144.32 | $145.84 | $144.13 | $145.60 | 1,577,489 |