DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2021 | $299.94 | $300.69 | $298.84 | $299.00 | 2,932,200 |
December 30 2021 | $300.88 | $301.65 | $299.74 | $299.98 | 2,300,000 |
December 29 2021 | $299.23 | $300.65 | $298.86 | $299.46 | 2,687,300 |
December 28 2021 | $296.96 | $299.79 | $296.80 | $298.29 | 2,572,900 |
December 27 2021 | $295.25 | $296.69 | $294.46 | $296.67 | 2,807,200 |
December 23 2021 | $295.22 | $296.78 | $294.21 | $294.49 | 2,898,200 |
December 22 2021 | $292.86 | $294.57 | $291.74 | $294.41 | 2,445,600 |
December 21 2021 | $292.14 | $295.41 | $291.50 | $293.24 | 3,929,100 |
December 20 2021 | $290.77 | $291.58 | $287.59 | $289.61 | 5,456,200 |
December 17 2021 | $297.85 | $298.00 | $292.35 | $293.66 | 12,719,500 |
December 16 2021 | $296.88 | $301.58 | $295.10 | $300.17 | 6,538,100 |
December 15 2021 | $295.82 | $296.50 | $292.81 | $294.58 | 5,598,200 |
December 14 2021 | $289.67 | $296.41 | $289.67 | $295.03 | 5,992,200 |
December 13 2021 | $288.50 | $291.58 | $285.84 | $290.01 | 4,887,500 |
December 10 2021 | $285.49 | $288.50 | $284.23 | $288.23 | 4,109,800 |
December 09 2021 | $283.77 | $284.95 | $281.78 | $284.52 | 3,445,500 |
December 08 2021 | $284.97 | $285.97 | $282.28 | $283.72 | 3,255,700 |
December 07 2021 | $282.42 | $285.41 | $282.12 | $284.97 | 5,766,000 |
December 06 2021 | $278.73 | $283.17 | $278.73 | $281.38 | 5,524,200 |
December 03 2021 | $278.71 | $279.97 | $275.27 | $277.43 | 5,925,000 |
December 02 2021 | $276.68 | $280.37 | $275.29 | $279.09 | 4,924,800 |
December 01 2021 | $279.54 | $281.72 | $274.79 | $275.00 | 5,165,100 |
November 30 2021 | $279.94 | $280.20 | $275.89 | $276.69 | 9,925,300 |
November 29 2021 | $284.00 | $284.98 | $281.42 | $282.12 | 5,390,900 |
November 26 2021 | $280.28 | $284.71 | $279.76 | $283.09 | 4,440,700 |