| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $146.33 | $146.49 | $145.32 | $145.43 | 553,257 |
December 28 2017 | $145.10 | $145.97 | $144.65 | $145.89 | 679,012 |
December 27 2017 | $145.32 | $145.99 | $144.61 | $145.10 | 663,982 |
December 26 2017 | $144.87 | $145.43 | $144.62 | $145.02 | 383,487 |
December 22 2017 | $144.18 | $145.05 | $143.56 | $144.71 | 504,820 |
December 21 2017 | $144.08 | $144.20 | $142.07 | $143.80 | 1,087,504 |
December 20 2017 | $144.08 | $144.63 | $142.77 | $144.21 | 1,072,203 |
December 19 2017 | $142.63 | $143.57 | $141.89 | $143.26 | 1,163,932 |
December 18 2017 | $140.73 | $142.82 | $140.37 | $141.65 | 1,184,879 |
December 15 2017 | $139.68 | $140.79 | $139.15 | $139.66 | 1,768,369 |
December 14 2017 | $140.09 | $140.38 | $138.40 | $138.77 | 1,136,377 |
December 13 2017 | $139.14 | $140.69 | $138.49 | $139.62 | 1,185,392 |
December 12 2017 | $140.72 | $140.80 | $139.09 | $139.32 | 1,854,385 |
December 11 2017 | $140.75 | $141.25 | $140.01 | $140.60 | 1,209,577 |
December 08 2017 | $139.46 | $140.69 | $139.23 | $140.69 | 1,115,146 |
December 07 2017 | $136.75 | $139.82 | $136.67 | $139.39 | 1,883,811 |
December 06 2017 | $135.78 | $136.99 | $135.09 | $136.16 | 1,333,603 |
December 05 2017 | $135.56 | $136.85 | $135.28 | $135.72 | 1,147,360 |
December 04 2017 | $136.81 | $138.69 | $135.82 | $135.82 | 1,589,601 |
December 01 2017 | $137.27 | $137.57 | $132.76 | $135.86 | 1,912,263 |
November 30 2017 | $135.87 | $138.11 | $135.85 | $137.83 | 1,913,019 |
November 29 2017 | $135.44 | $136.03 | $134.22 | $135.46 | 1,362,622 |
November 28 2017 | $133.82 | $135.83 | $133.20 | $135.46 | 1,474,868 |
November 27 2017 | $132.28 | $133.46 | $132.27 | $132.69 | 1,149,220 |
November 24 2017 | $134.58 | $134.91 | $131.79 | $132.28 | 942,424 |
