| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $174.80 | $175.92 | $173.98 | $174.29 | 64,062,300 |
December 30 2021 | $176.15 | $177.23 | $174.80 | $174.91 | 59,773,000 |
December 29 2021 | $176.02 | $177.29 | $174.85 | $176.06 | 62,348,900 |
December 28 2021 | $176.83 | $177.98 | $175.23 | $175.98 | 79,144,300 |
December 27 2021 | $173.82 | $177.09 | $173.80 | $177.00 | 74,919,600 |
December 23 2021 | $172.60 | $173.58 | $172.03 | $173.02 | 68,356,600 |
December 22 2021 | $169.84 | $172.61 | $168.97 | $172.39 | 92,135,300 |
December 21 2021 | $168.39 | $170.00 | $165.99 | $169.79 | 91,185,900 |
December 20 2021 | $165.17 | $167.43 | $164.36 | $166.61 | 107,499,100 |
December 17 2021 | $166.79 | $170.26 | $166.55 | $167.98 | 195,432,700 |
December 16 2021 | $175.97 | $177.79 | $167.59 | $169.08 | 150,185,800 |
December 15 2021 | $171.87 | $176.18 | $169.13 | $175.99 | 131,063,300 |
December 14 2021 | $172.01 | $174.45 | $169.03 | $171.11 | 139,380,400 |
December 13 2021 | $177.77 | $178.76 | $172.29 | $172.49 | 153,237,000 |
December 10 2021 | $171.97 | $176.31 | $171.46 | $176.13 | 115,402,700 |
December 09 2021 | $171.68 | $173.48 | $170.71 | $171.33 | 108,923,700 |
December 08 2021 | $168.95 | $172.71 | $167.54 | $171.84 | 116,998,900 |
December 07 2021 | $165.95 | $168.41 | $165.23 | $168.02 | 120,405,400 |
December 06 2021 | $161.25 | $164.78 | $161.24 | $162.26 | 107,497,000 |
December 03 2021 | $160.99 | $161.91 | $156.77 | $158.85 | 118,023,100 |
December 02 2021 | $155.81 | $161.16 | $154.88 | $160.73 | 136,739,200 |
December 01 2021 | $164.38 | $167.15 | $161.49 | $161.72 | 152,052,500 |
November 30 2021 | $157.03 | $162.46 | $156.96 | $162.24 | 174,048,100 |
November 29 2021 | $156.42 | $158.21 | $155.85 | $157.28 | 88,748,200 |
November 26 2021 | $156.62 | $157.48 | $153.47 | $153.91 | 76,959,800 |
