| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $195.33 | $198.95 | $193.82 | $197.02 | 851,100 |
December 30 2021 | $196.25 | $199.27 | $194.04 | $194.76 | 542,900 |
December 29 2021 | $199.14 | $199.58 | $192.95 | $196.25 | 571,900 |
December 28 2021 | $212.04 | $213.91 | $198.46 | $199.82 | 638,700 |
December 27 2021 | $212.76 | $217.61 | $205.72 | $212.08 | 909,100 |
December 23 2021 | $209.96 | $214.54 | $206.50 | $212.76 | 791,600 |
December 22 2021 | $211.65 | $213.82 | $203.34 | $206.08 | 825,300 |
December 21 2021 | $207.04 | $217.38 | $207.04 | $214.13 | 993,500 |
December 20 2021 | $201.63 | $203.86 | $195.24 | $202.22 | 881,500 |
December 17 2021 | $199.52 | $211.47 | $197.60 | $205.74 | 3,820,700 |
December 16 2021 | $217.87 | $219.47 | $201.88 | $205.47 | 945,200 |
December 15 2021 | $217.11 | $218.52 | $210.21 | $215.26 | 873,700 |
December 14 2021 | $221.34 | $223.00 | $213.37 | $214.78 | 1,408,200 |
December 13 2021 | $231.12 | $231.12 | $218.23 | $223.00 | 1,388,300 |
December 10 2021 | $236.19 | $236.19 | $225.46 | $231.81 | 2,146,300 |
December 09 2021 | $233.76 | $236.92 | $227.24 | $233.93 | 661,300 |
December 08 2021 | $240.75 | $246.44 | $229.93 | $235.77 | 765,700 |
December 07 2021 | $256.53 | $260.00 | $239.15 | $240.24 | 719,400 |
December 06 2021 | $253.84 | $261.58 | $232.60 | $252.06 | 939,200 |
December 03 2021 | $257.48 | $260.83 | $242.28 | $248.19 | 869,200 |
December 02 2021 | $242.29 | $260.32 | $238.50 | $254.74 | 1,258,700 |
December 01 2021 | $269.58 | $273.39 | $238.58 | $240.63 | 2,002,800 |
November 30 2021 | $282.18 | $286.16 | $259.71 | $260.89 | 1,206,200 |
November 29 2021 | $293.23 | $301.11 | $286.12 | $289.93 | 802,800 |
November 26 2021 | $274.66 | $278.37 | $262.51 | $274.54 | 908,800 |
