| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $250.25 | $260.50 | $248.08 | $254.43 | 1,159,100 |
December 30 2021 | $235.90 | $255.44 | $234.89 | $253.45 | 2,353,500 |
December 29 2021 | $232.05 | $241.11 | $228.70 | $237.46 | 2,713,700 |
December 28 2021 | $247.08 | $253.13 | $235.16 | $238.24 | 2,551,600 |
December 27 2021 | $249.93 | $256.50 | $246.96 | $251.51 | 1,514,800 |
December 23 2021 | $254.95 | $256.13 | $246.78 | $251.95 | 2,604,500 |
December 22 2021 | $269.88 | $270.96 | $252.17 | $256.31 | 3,092,400 |
December 21 2021 | $271.80 | $278.29 | $263.12 | $267.91 | 2,768,800 |
December 20 2021 | $295.50 | $298.39 | $271.41 | $271.63 | 2,669,500 |
December 17 2021 | $275.95 | $284.17 | $268.13 | $283.52 | 2,499,300 |
December 16 2021 | $284.50 | $285.54 | $273.38 | $279.97 | 2,091,900 |
December 15 2021 | $268.23 | $285.91 | $267.96 | $283.30 | 2,795,300 |
December 14 2021 | $268.44 | $274.27 | $257.60 | $273.15 | 2,172,500 |
December 13 2021 | $263.65 | $283.25 | $260.75 | $274.58 | 4,028,700 |
December 10 2021 | $265.21 | $268.01 | $249.58 | $254.31 | 5,059,600 |
December 09 2021 | $294.16 | $295.09 | $279.64 | $280.49 | 1,979,800 |
December 08 2021 | $304.62 | $308.87 | $283.48 | $288.12 | 3,983,300 |
December 07 2021 | $283.96 | $298.73 | $280.82 | $298.73 | 3,478,200 |
December 06 2021 | $313.42 | $317.65 | $272.84 | $276.17 | 6,780,100 |
December 03 2021 | $333.58 | $341.66 | $323.73 | $339.56 | 3,325,600 |
December 02 2021 | $306.93 | $330.62 | $303.05 | $329.13 | 4,120,100 |
December 01 2021 | $331.26 | $342.27 | $326.34 | $330.11 | 3,708,300 |
November 30 2021 | $331.21 | $354.57 | $322.85 | $347.14 | 4,732,500 |
November 29 2021 | $364.67 | $369.68 | $342.38 | $357.78 | 6,067,600 |
November 26 2021 | $333.02 | $367.62 | $330.66 | $343.45 | 11,029,000 |