| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $152.33 | $153.80 | $151.27 | $151.58 | 3,594,279 |
December 30 2021 | $154.78 | $155.01 | $151.84 | $152.17 | 4,171,379 |
December 29 2021 | $154.02 | $157.03 | $153.69 | $155.06 | 4,654,409 |
December 28 2021 | $156.87 | $157.00 | $152.92 | $153.77 | 5,836,693 |
December 27 2021 | $150.45 | $156.83 | $150.45 | $156.74 | 6,421,440 |
December 23 2021 | $147.44 | $150.79 | $147.38 | $149.78 | 4,625,522 |
December 22 2021 | $144.46 | $146.84 | $143.45 | $146.72 | 4,293,732 |
December 21 2021 | $143.87 | $145.95 | $141.62 | $145.86 | 5,986,903 |
December 20 2021 | $138.52 | $141.39 | $137.99 | $139.68 | 4,653,367 |
December 17 2021 | $139.95 | $143.51 | $138.92 | $140.78 | 9,357,198 |
December 16 2021 | $148.73 | $149.64 | $140.89 | $141.31 | 7,155,857 |
December 15 2021 | $142.51 | $148.23 | $139.83 | $148.01 | 6,882,971 |
December 14 2021 | $139.65 | $142.75 | $139.22 | $142.30 | 5,691,461 |
December 13 2021 | $148.43 | $148.79 | $141.33 | $141.69 | 6,202,464 |
December 10 2021 | $150.37 | $151.12 | $145.11 | $147.12 | 5,291,917 |
December 09 2021 | $150.11 | $152.52 | $146.78 | $147.04 | 5,420,003 |
December 08 2021 | $151.10 | $152.06 | $149.45 | $151.51 | 6,582,440 |
December 07 2021 | $145.45 | $152.19 | $144.61 | $151.12 | 10,514,910 |
December 06 2021 | $140.42 | $142.91 | $135.84 | $141.96 | 8,579,707 |
December 03 2021 | $143.06 | $145.20 | $138.06 | $140.47 | 7,767,972 |
December 02 2021 | $142.56 | $144.39 | $138.46 | $141.11 | 9,573,216 |
December 01 2021 | $145.69 | $150.83 | $144.33 | $146.10 | 14,374,520 |
November 30 2021 | $145.56 | $146.40 | $141.08 | $141.78 | 13,505,830 |
November 29 2021 | $141.38 | $145.99 | $140.15 | $145.66 | 9,932,305 |
November 26 2021 | $140.26 | $141.77 | $136.99 | $138.02 | 7,334,135 |