| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $144.85 | $145.50 | $144.04 | $144.04 | 2,258,823 |
December 28 2017 | $144.51 | $145.24 | $143.89 | $144.43 | 1,570,632 |
December 27 2017 | $144.23 | $144.44 | $143.79 | $144.08 | 1,730,213 |
December 26 2017 | $143.30 | $144.02 | $142.64 | $143.96 | 1,201,455 |
December 22 2017 | $143.64 | $144.19 | $143.04 | $143.55 | 1,892,261 |
December 21 2017 | $144.12 | $144.87 | $143.15 | $143.25 | 2,789,037 |
December 20 2017 | $145.13 | $145.34 | $143.73 | $144.12 | 1,992,474 |
December 19 2017 | $145.56 | $145.75 | $144.11 | $144.34 | 2,712,715 |
December 18 2017 | $146.68 | $147.17 | $145.66 | $145.71 | 3,531,525 |
December 15 2017 | $145.27 | $146.19 | $143.56 | $145.98 | 5,067,327 |
December 14 2017 | $144.57 | $146.12 | $144.44 | $144.58 | 3,016,709 |
December 13 2017 | $145.12 | $146.02 | $144.32 | $144.35 | 3,618,746 |
December 12 2017 | $143.53 | $146.29 | $143.32 | $145.12 | 3,360,260 |
December 11 2017 | $142.95 | $143.93 | $142.84 | $143.58 | 3,394,826 |
December 08 2017 | $143.14 | $143.16 | $141.95 | $142.64 | 2,521,530 |
December 07 2017 | $140.37 | $143.13 | $140.37 | $142.22 | 3,417,928 |
December 06 2017 | $138.05 | $140.91 | $137.62 | $140.29 | 3,751,988 |
December 05 2017 | $136.75 | $139.24 | $133.81 | $138.11 | 6,807,147 |
December 04 2017 | $142.67 | $143.31 | $136.44 | $136.49 | 7,490,097 |
December 01 2017 | $143.13 | $143.69 | $140.22 | $142.45 | 3,932,964 |
November 30 2017 | $142.10 | $143.86 | $141.04 | $143.19 | 6,943,713 |
November 29 2017 | $146.88 | $147.00 | $138.25 | $141.17 | 7,216,992 |
November 28 2017 | $146.08 | $147.17 | $145.94 | $146.73 | 3,874,506 |
November 27 2017 | $145.67 | $146.49 | $145.33 | $145.57 | 3,260,192 |
November 24 2017 | $144.08 | $145.60 | $143.89 | $145.35 | 1,577,489 |