| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $151.13 | $152.07 | $150.47 | $150.51 | 690,200 |
December 28 2017 | $152.14 | $152.14 | $150.77 | $151.27 | 636,300 |
December 27 2017 | $151.64 | $152.08 | $151.15 | $151.42 | 547,900 |
December 26 2017 | $150.16 | $151.88 | $150.16 | $151.61 | 618,100 |
December 22 2017 | $150.95 | $151.37 | $150.40 | $151.20 | 679,100 |
December 21 2017 | $152.05 | $152.48 | $150.74 | $151.31 | 1,511,900 |
December 20 2017 | $152.91 | $153.07 | $150.82 | $152.01 | 1,393,800 |
December 19 2017 | $153.45 | $153.87 | $151.39 | $152.51 | 1,740,200 |
December 18 2017 | $152.63 | $154.00 | $152.44 | $153.71 | 1,382,700 |
December 15 2017 | $149.76 | $152.41 | $148.85 | $152.29 | 2,382,900 |
December 14 2017 | $149.60 | $150.22 | $148.44 | $148.99 | 1,044,400 |
December 13 2017 | $149.15 | $150.49 | $148.82 | $149.27 | 1,426,000 |
December 12 2017 | $148.17 | $149.20 | $147.41 | $148.67 | 1,021,100 |
December 11 2017 | $147.94 | $148.65 | $146.85 | $148.51 | 1,378,800 |
December 08 2017 | $148.86 | $149.18 | $147.05 | $148.08 | 1,637,900 |
December 07 2017 | $148.54 | $148.80 | $147.18 | $148.39 | 1,606,900 |
December 06 2017 | $147.34 | $149.05 | $146.48 | $148.99 | 946,600 |
December 05 2017 | $147.57 | $149.12 | $147.09 | $147.35 | 961,200 |
December 04 2017 | $149.48 | $149.65 | $147.10 | $147.42 | 1,691,400 |
December 01 2017 | $148.95 | $150.72 | $145.55 | $149.23 | 1,645,600 |
November 30 2017 | $147.63 | $150.53 | $146.82 | $149.98 | 3,417,500 |
November 29 2017 | $148.69 | $148.77 | $146.12 | $147.11 | 2,266,600 |
November 28 2017 | $147.78 | $148.71 | $147.22 | $148.61 | 1,359,000 |
November 27 2017 | $146.72 | $147.97 | $146.28 | $147.64 | 1,609,600 |
November 24 2017 | $144.14 | $146.88 | $144.06 | $146.82 | 1,055,000 |
