| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 02 2018 | $168.44 | $171.54 | $168.00 | $169.42 | 2,509,300 |
December 29 2017 | $167.75 | $168.77 | $167.27 | $167.44 | 2,028,000 |
December 28 2017 | $167.85 | $168.25 | $167.51 | $167.89 | 1,017,000 |
December 27 2017 | $168.10 | $168.29 | $167.15 | $167.60 | 1,175,200 |
December 26 2017 | $167.51 | $168.54 | $167.44 | $167.83 | 1,120,000 |
December 22 2017 | $168.48 | $168.67 | $167.31 | $167.90 | 1,078,300 |
December 21 2017 | $169.13 | $169.49 | $167.86 | $168.05 | 1,908,100 |
December 20 2017 | $170.07 | $170.27 | $166.79 | $168.69 | 3,894,400 |
December 19 2017 | $173.55 | $173.63 | $168.23 | $169.43 | 3,959,900 |
December 18 2017 | $173.30 | $174.85 | $172.64 | $173.01 | 3,492,300 |
December 15 2017 | $174.00 | $175.75 | $172.73 | $173.39 | 8,452,900 |
December 14 2017 | $169.66 | $170.70 | $167.49 | $167.81 | 3,743,200 |
December 13 2017 | $169.61 | $171.04 | $168.95 | $169.39 | 3,062,900 |
December 12 2017 | $168.20 | $170.14 | $168.05 | $169.40 | 3,365,700 |
December 11 2017 | $169.32 | $169.94 | $168.27 | $169.91 | 1,964,100 |
December 08 2017 | $168.05 | $169.61 | $167.29 | $169.20 | 1,772,500 |
December 07 2017 | $167.79 | $168.95 | $166.94 | $167.51 | 2,240,800 |
December 06 2017 | $168.79 | $169.12 | $166.89 | $168.43 | 3,569,200 |
December 05 2017 | $170.64 | $172.03 | $168.10 | $168.97 | 3,182,800 |
December 04 2017 | $168.43 | $170.83 | $167.84 | $170.54 | 5,774,200 |
December 01 2017 | $164.87 | $166.60 | $162.95 | $166.55 | 4,034,400 |
November 30 2017 | $162.32 | $166.34 | $162.13 | $165.92 | 7,716,600 |
November 29 2017 | $156.54 | $159.90 | $156.13 | $159.71 | 4,683,000 |
November 28 2017 | $155.93 | $156.70 | $155.23 | $156.22 | 2,728,400 |
November 27 2017 | $154.96 | $155.69 | $153.95 | $155.29 | 2,346,700 |
