| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $174.60 | $175.72 | $173.79 | $174.09 | 64,062,300 |
December 30 2021 | $175.95 | $177.03 | $174.60 | $174.71 | 59,773,000 |
December 29 2021 | $175.82 | $177.09 | $174.65 | $175.86 | 62,348,900 |
December 28 2021 | $176.63 | $177.78 | $175.03 | $175.78 | 79,144,300 |
December 27 2021 | $173.62 | $176.88 | $173.60 | $176.80 | 74,919,600 |
December 23 2021 | $172.40 | $173.38 | $171.84 | $172.83 | 68,356,600 |
December 22 2021 | $169.65 | $172.41 | $168.78 | $172.20 | 92,135,300 |
December 21 2021 | $168.20 | $169.81 | $165.81 | $169.60 | 91,185,900 |
December 20 2021 | $164.98 | $167.24 | $164.18 | $166.42 | 107,499,100 |
December 17 2021 | $166.60 | $170.07 | $166.36 | $167.79 | 195,432,700 |
December 16 2021 | $175.77 | $177.59 | $167.40 | $168.88 | 150,185,800 |
December 15 2021 | $171.68 | $175.98 | $168.93 | $175.79 | 131,063,300 |
December 14 2021 | $171.82 | $174.26 | $168.84 | $170.91 | 139,380,400 |
December 13 2021 | $177.57 | $178.56 | $172.09 | $172.30 | 153,237,000 |
December 10 2021 | $171.78 | $176.11 | $171.27 | $175.93 | 115,402,700 |
December 09 2021 | $171.48 | $173.29 | $170.51 | $171.14 | 108,923,700 |
December 08 2021 | $168.76 | $172.51 | $167.35 | $171.65 | 116,998,900 |
December 07 2021 | $165.77 | $168.22 | $165.04 | $167.83 | 120,405,400 |
December 06 2021 | $161.07 | $164.59 | $161.06 | $162.08 | 107,497,000 |
December 03 2021 | $160.81 | $161.73 | $156.59 | $158.67 | 118,023,100 |
December 02 2021 | $155.63 | $160.98 | $154.71 | $160.55 | 136,739,200 |
December 01 2021 | $164.20 | $166.96 | $161.31 | $161.54 | 152,052,500 |
November 30 2021 | $156.85 | $162.28 | $156.79 | $162.06 | 174,048,100 |
November 29 2021 | $156.25 | $158.03 | $155.68 | $157.10 | 88,748,200 |
November 26 2021 | $156.44 | $157.31 | $153.30 | $153.74 | 76,959,800 |
