| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $173.82 | $174.94 | $173.02 | $173.32 | 64,062,261 |
December 30 2021 | $175.17 | $176.25 | $173.83 | $173.93 | 59,773,014 |
December 29 2021 | $175.04 | $176.30 | $173.87 | $175.08 | 62,348,931 |
December 28 2021 | $175.85 | $176.99 | $174.25 | $175.00 | 79,144,339 |
December 27 2021 | $172.84 | $176.10 | $172.83 | $176.01 | 74,919,582 |
December 23 2021 | $171.64 | $172.61 | $171.07 | $172.06 | 68,356,567 |
December 22 2021 | $168.90 | $171.65 | $168.03 | $171.43 | 92,135,303 |
December 21 2021 | $167.45 | $169.05 | $165.07 | $168.85 | 91,185,905 |
December 20 2021 | $164.25 | $166.50 | $163.45 | $165.69 | 107,499,114 |
December 17 2021 | $165.86 | $169.32 | $165.63 | $167.04 | 195,923,441 |
December 16 2021 | $174.99 | $176.80 | $166.66 | $168.13 | 150,185,843 |
December 15 2021 | $170.92 | $175.20 | $168.18 | $175.01 | 131,063,257 |
December 14 2021 | $171.05 | $173.48 | $168.09 | $170.16 | 139,380,382 |
December 13 2021 | $176.78 | $177.77 | $171.33 | $171.53 | 153,237,019 |
December 10 2021 | $171.01 | $175.33 | $170.51 | $175.15 | 115,402,731 |
December 09 2021 | $170.72 | $172.52 | $169.76 | $170.38 | 108,923,739 |
December 08 2021 | $168.00 | $171.75 | $166.61 | $170.89 | 116,998,901 |
December 07 2021 | $165.03 | $167.47 | $164.31 | $167.08 | 120,405,352 |
December 06 2021 | $160.36 | $163.86 | $160.35 | $161.36 | 107,496,982 |
December 03 2021 | $160.09 | $161.01 | $155.90 | $157.96 | 118,023,116 |
December 02 2021 | $154.93 | $160.27 | $154.02 | $159.84 | 136,739,174 |
December 01 2021 | $163.47 | $166.22 | $160.59 | $160.82 | 152,423,003 |
November 30 2021 | $156.15 | $161.56 | $156.09 | $161.34 | 174,048,056 |
November 29 2021 | $155.55 | $157.33 | $154.99 | $156.40 | 88,748,217 |
November 26 2021 | $155.74 | $156.61 | $152.62 | $153.05 | 76,959,752 |