| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $142.11 | $142.15 | $140.78 | $140.82 | 1,258,200 |
December 28 2017 | $142.59 | $142.75 | $141.53 | $141.89 | 1,237,600 |
December 27 2017 | $142.17 | $142.60 | $141.82 | $142.14 | 1,781,500 |
December 26 2017 | $141.57 | $142.30 | $140.55 | $142.29 | 2,407,200 |
December 22 2017 | $139.88 | $141.71 | $139.03 | $141.20 | 1,714,700 |
December 21 2017 | $138.91 | $140.09 | $138.26 | $139.70 | 2,315,600 |
December 20 2017 | $138.88 | $139.14 | $138.03 | $138.36 | 1,430,000 |
December 19 2017 | $138.34 | $138.91 | $136.26 | $138.46 | 1,841,200 |
December 18 2017 | $136.69 | $138.63 | $136.62 | $138.07 | 1,985,100 |
December 15 2017 | $134.99 | $136.24 | $134.94 | $135.23 | 2,555,900 |
December 14 2017 | $136.57 | $136.76 | $133.83 | $133.95 | 1,420,300 |
December 13 2017 | $135.95 | $137.44 | $135.58 | $136.20 | 1,608,200 |
December 12 2017 | $135.56 | $135.98 | $134.80 | $135.41 | 1,699,200 |
December 11 2017 | $135.17 | $135.86 | $134.95 | $135.64 | 1,537,200 |
December 08 2017 | $136.07 | $136.65 | $135.39 | $135.86 | 1,084,000 |
December 07 2017 | $133.70 | $135.77 | $133.55 | $135.44 | 1,434,300 |
December 06 2017 | $134.92 | $135.68 | $133.93 | $133.95 | 1,411,100 |
December 05 2017 | $135.05 | $136.72 | $134.68 | $135.05 | 1,802,600 |
December 04 2017 | $136.23 | $136.85 | $135.27 | $135.32 | 1,893,800 |
December 01 2017 | $134.67 | $134.89 | $131.70 | $134.39 | 2,022,500 |
November 30 2017 | $133.51 | $135.12 | $132.66 | $134.32 | 3,726,400 |
November 29 2017 | $133.48 | $133.73 | $131.91 | $133.05 | 2,421,800 |
November 28 2017 | $132.70 | $134.28 | $131.96 | $133.89 | 3,992,800 |
November 27 2017 | $130.64 | $133.40 | $130.25 | $133.35 | 3,880,800 |
November 24 2017 | $130.98 | $132.57 | $130.41 | $130.41 | 1,964,900 |
