| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $835.89 | $839.99 | $834.21 | $836.10 | 215,100 |
December 30 2021 | $832.59 | $838.38 | $827.79 | $834.45 | 315,900 |
December 29 2021 | $841.31 | $842.85 | $828.90 | $830.76 | 392,000 |
December 28 2021 | $843.60 | $848.42 | $841.18 | $841.81 | 385,200 |
December 27 2021 | $839.05 | $843.01 | $832.84 | $842.50 | 410,900 |
December 23 2021 | $834.47 | $843.20 | $832.93 | $834.60 | 416,300 |
December 22 2021 | $832.44 | $838.57 | $829.21 | $832.42 | 350,300 |
December 21 2021 | $826.37 | $834.84 | $822.11 | $831.81 | 381,500 |
December 20 2021 | $821.79 | $822.72 | $807.58 | $819.41 | 549,500 |
December 17 2021 | $838.08 | $843.78 | $824.99 | $834.28 | 724,700 |
December 16 2021 | $845.14 | $852.08 | $836.84 | $841.57 | 474,000 |
December 15 2021 | $827.14 | $835.79 | $813.71 | $835.50 | 465,900 |
December 14 2021 | $831.02 | $836.00 | $815.53 | $824.06 | 828,900 |
December 13 2021 | $843.81 | $845.17 | $834.80 | $838.01 | 463,300 |
December 10 2021 | $845.56 | $848.55 | $839.68 | $844.86 | 453,500 |
December 09 2021 | $839.14 | $846.48 | $835.30 | $839.31 | 376,600 |
December 08 2021 | $847.89 | $851.25 | $835.53 | $843.68 | 413,500 |
December 07 2021 | $832.57 | $844.24 | $829.68 | $840.99 | 616,200 |
December 06 2021 | $823.01 | $827.32 | $813.14 | $818.87 | 442,800 |
December 03 2021 | $839.11 | $839.93 | $807.00 | $817.72 | 641,300 |
December 02 2021 | $819.49 | $839.98 | $819.17 | $835.25 | 630,700 |
December 01 2021 | $837.66 | $844.87 | $817.91 | $818.41 | 707,900 |
November 30 2021 | $835.94 | $840.83 | $819.95 | $822.30 | 1,057,500 |
November 29 2021 | $831.55 | $849.71 | $823.40 | $843.57 | 610,600 |
November 26 2021 | $820.63 | $830.89 | $815.25 | $819.60 | 543,200 |
