| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $135.55 | $136.98 | $135.34 | $135.44 | 1,356,300 |
December 30 2021 | $136.06 | $137.51 | $135.68 | $135.82 | 1,213,400 |
December 29 2021 | $136.48 | $136.98 | $135.56 | $135.91 | 1,331,900 |
December 28 2021 | $135.15 | $138.05 | $134.94 | $136.48 | 1,025,700 |
December 27 2021 | $135.79 | $136.38 | $134.04 | $136.19 | 1,291,800 |
December 23 2021 | $135.60 | $136.97 | $135.35 | $135.45 | 1,720,300 |
December 22 2021 | $133.46 | $134.92 | $132.68 | $134.17 | 1,669,400 |
December 21 2021 | $131.04 | $134.19 | $130.80 | $133.97 | 2,509,900 |
December 20 2021 | $131.06 | $131.81 | $127.44 | $129.15 | 3,246,500 |
December 17 2021 | $137.55 | $137.55 | $133.16 | $134.50 | 9,081,100 |
December 16 2021 | $139.78 | $140.25 | $137.55 | $138.18 | 3,341,700 |
December 15 2021 | $138.49 | $138.78 | $134.43 | $137.59 | 2,702,700 |
December 14 2021 | $136.87 | $139.59 | $135.84 | $138.09 | 2,213,900 |
December 13 2021 | $139.34 | $139.53 | $135.89 | $136.33 | 2,608,000 |
December 10 2021 | $140.51 | $141.38 | $138.63 | $140.41 | 2,415,300 |
December 09 2021 | $138.38 | $140.69 | $137.28 | $139.25 | 2,311,500 |
December 08 2021 | $138.99 | $140.07 | $138.17 | $138.92 | 2,513,300 |
December 07 2021 | $138.13 | $141.06 | $137.49 | $138.70 | 2,840,800 |
December 06 2021 | $135.34 | $138.02 | $134.36 | $136.24 | 2,928,700 |
December 03 2021 | $133.51 | $134.19 | $131.33 | $132.47 | 2,772,900 |
December 02 2021 | $130.42 | $135.52 | $129.76 | $133.83 | 3,028,400 |
December 01 2021 | $134.89 | $135.80 | $129.15 | $129.17 | 3,540,600 |
November 30 2021 | $135.50 | $136.29 | $130.86 | $131.19 | 6,024,200 |
November 29 2021 | $141.19 | $141.64 | $136.01 | $137.25 | 4,261,600 |
November 26 2021 | $140.53 | $140.53 | $134.77 | $139.24 | 3,081,400 |
