| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $282.98 | $283.32 | $280.97 | $281.05 | 1,824,600 |
December 28 2017 | $281.90 | $283.03 | $280.89 | $282.42 | 1,436,800 |
December 27 2017 | $282.48 | $282.85 | $280.94 | $281.72 | 1,447,800 |
December 26 2017 | $281.65 | $283.46 | $280.80 | $281.48 | 1,394,700 |
December 22 2017 | $282.40 | $282.58 | $279.24 | $281.23 | 2,257,400 |
December 21 2017 | $284.04 | $284.36 | $280.30 | $281.16 | 5,398,300 |
December 20 2017 | $284.66 | $285.26 | $283.14 | $283.90 | 2,533,700 |
December 19 2017 | $282.56 | $283.59 | $280.35 | $283.28 | 2,728,400 |
December 18 2017 | $282.09 | $283.17 | $280.68 | $282.22 | 2,901,600 |
December 15 2017 | $281.96 | $283.39 | $279.25 | $280.12 | 6,933,500 |
December 14 2017 | $279.56 | $282.87 | $278.85 | $280.07 | 3,913,400 |
December 13 2017 | $276.84 | $281.94 | $276.08 | $278.12 | 5,003,300 |
December 12 2017 | $277.64 | $279.04 | $274.20 | $276.31 | 5,517,600 |
December 11 2017 | $272.76 | $273.02 | $266.74 | $269.85 | 4,065,200 |
December 08 2017 | $271.61 | $273.81 | $270.23 | $272.46 | 4,440,500 |
December 07 2017 | $269.52 | $271.40 | $264.74 | $268.72 | 4,264,400 |
December 06 2017 | $263.58 | $266.02 | $261.12 | $265.19 | 2,538,100 |
December 05 2017 | $265.89 | $266.30 | $261.94 | $262.59 | 2,806,100 |
December 04 2017 | $263.18 | $268.58 | $263.03 | $264.90 | 5,523,000 |
December 01 2017 | $264.47 | $265.63 | $257.88 | $258.62 | 4,592,500 |
November 30 2017 | $257.22 | $264.02 | $256.76 | $263.79 | 4,820,300 |
November 29 2017 | $256.81 | $257.00 | $253.64 | $256.64 | 3,029,100 |
November 28 2017 | $254.45 | $255.41 | $252.76 | $255.39 | 2,262,100 |
November 27 2017 | $252.91 | $254.30 | $252.28 | $253.10 | 1,772,200 |
November 24 2017 | $252.79 | $254.04 | $252.10 | $253.38 | 788,900 |
