| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $168.58 | $169.94 | $167.52 | $168.72 | 9,704,583 |
December 28 2017 | $169.32 | $169.80 | $167.98 | $168.60 | 9,508,057 |
December 27 2017 | $168.59 | $170.13 | $168.04 | $169.25 | 10,152,340 |
December 26 2017 | $170.80 | $171.38 | $168.04 | $168.63 | 12,913,820 |
December 22 2017 | $172.06 | $172.86 | $171.28 | $172.50 | 12,524,720 |
December 21 2017 | $169.09 | $172.46 | $168.94 | $171.55 | 14,812,360 |
December 20 2017 | $168.10 | $169.18 | $167.13 | $168.93 | 17,121,391 |
December 19 2017 | $168.27 | $169.28 | $166.84 | $167.60 | 23,936,180 |
December 18 2017 | $170.85 | $170.94 | $168.66 | $169.64 | 17,023,340 |
December 15 2017 | $169.17 | $169.82 | $166.35 | $169.82 | 41,356,672 |
December 14 2017 | $169.39 | $169.66 | $165.96 | $168.06 | 32,830,020 |
December 13 2017 | $171.42 | $173.88 | $170.55 | $172.68 | 18,653,369 |
December 12 2017 | $174.17 | $174.33 | $170.03 | $170.89 | 22,656,449 |
December 11 2017 | $175.34 | $176.80 | $174.32 | $175.44 | 15,626,200 |
December 08 2017 | $173.90 | $175.11 | $172.58 | $173.80 | 23,543,369 |
December 07 2017 | $170.02 | $172.04 | $168.56 | $170.72 | 15,697,870 |
December 06 2017 | $164.68 | $169.51 | $164.26 | $168.92 | 23,897,801 |
December 05 2017 | $161.73 | $169.24 | $160.72 | $165.33 | 31,609,900 |
December 04 2017 | $173.39 | $173.76 | $164.64 | $165.93 | 35,895,141 |
December 01 2017 | $171.50 | $175.93 | $170.06 | $170.86 | 26,782,301 |
November 30 2017 | $175.67 | $175.93 | $172.53 | $173.27 | 25,851,119 |
November 29 2017 | $181.27 | $181.42 | $169.89 | $176.04 | 40,204,059 |
November 28 2017 | $184.77 | $185.03 | $182.49 | $182.68 | 13,378,150 |
November 27 2017 | $186.39 | $187.33 | $183.52 | $183.99 | 14,952,760 |
November 24 2017 | $185.32 | $187.58 | $184.64 | $187.08 | 9,887,763 |
