| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $177.17 | $178.01 | $175.63 | $175.63 | 10,261,460 |
December 28 2017 | $177.12 | $178.10 | $176.85 | $177.09 | 12,220,760 |
December 27 2017 | $175.72 | $177.60 | $175.43 | $176.79 | 9,496,071 |
December 26 2017 | $175.80 | $176.17 | $173.85 | $175.16 | 8,897,286 |
December 22 2017 | $176.31 | $176.70 | $175.40 | $176.37 | 8,509,451 |
December 21 2017 | $177.11 | $177.84 | $176.22 | $176.62 | 11,600,700 |
December 20 2017 | $178.97 | $178.97 | $176.53 | $177.06 | 11,860,500 |
December 19 2017 | $179.11 | $179.24 | $177.38 | $178.67 | 14,920,580 |
December 18 2017 | $180.16 | $180.45 | $178.91 | $179.97 | 17,265,381 |
December 15 2017 | $178.18 | $179.65 | $177.52 | $179.33 | 28,463,100 |
December 14 2017 | $177.45 | $179.51 | $176.85 | $177.55 | 13,591,000 |
December 13 2017 | $176.47 | $178.32 | $176.42 | $177.46 | 14,615,720 |
December 12 2017 | $177.76 | $178.34 | $175.77 | $176.13 | 16,854,100 |
December 11 2017 | $178.46 | $179.37 | $177.96 | $178.20 | 13,168,580 |
December 08 2017 | $180.68 | $181.42 | $177.90 | $178.16 | 19,883,760 |
December 07 2017 | $174.98 | $179.54 | $174.98 | $179.30 | 20,404,529 |
December 06 2017 | $171.69 | $175.94 | $171.09 | $175.23 | 20,255,850 |
December 05 2017 | $169.65 | $174.56 | $168.22 | $172.02 | 20,184,910 |
December 04 2017 | $175.46 | $175.74 | $169.99 | $170.67 | 24,459,420 |
December 01 2017 | $175.20 | $176.65 | $171.53 | $174.28 | 20,182,520 |
November 30 2017 | $176.02 | $177.44 | $174.38 | $176.35 | 25,307,600 |
November 29 2017 | $181.04 | $181.12 | $173.18 | $174.31 | 41,933,480 |
November 28 2017 | $182.65 | $183.39 | $181.24 | $181.56 | 14,379,670 |
November 27 2017 | $181.70 | $182.87 | $181.14 | $182.17 | 12,344,520 |
November 24 2017 | $179.55 | $182.29 | $179.44 | $181.92 | 9,426,283 |
