| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $135.03 | $136.46 | $134.83 | $134.93 | 1,356,300 |
December 30 2021 | $135.54 | $136.99 | $135.16 | $135.30 | 1,213,400 |
December 29 2021 | $135.96 | $136.46 | $135.04 | $135.40 | 1,331,900 |
December 28 2021 | $134.64 | $137.53 | $134.43 | $135.96 | 1,025,700 |
December 27 2021 | $135.27 | $135.86 | $133.54 | $135.67 | 1,291,800 |
December 23 2021 | $135.09 | $136.45 | $134.84 | $134.94 | 1,720,300 |
December 22 2021 | $132.96 | $134.41 | $132.18 | $133.67 | 1,669,400 |
December 21 2021 | $130.54 | $133.68 | $130.30 | $133.46 | 2,509,900 |
December 20 2021 | $130.56 | $131.31 | $126.96 | $128.66 | 3,246,500 |
December 17 2021 | $137.03 | $137.03 | $132.65 | $133.99 | 9,081,100 |
December 16 2021 | $139.25 | $139.72 | $137.03 | $137.66 | 3,341,700 |
December 15 2021 | $137.96 | $138.25 | $133.92 | $137.07 | 2,702,700 |
December 14 2021 | $136.35 | $139.06 | $135.32 | $137.56 | 2,213,900 |
December 13 2021 | $138.81 | $139.00 | $135.38 | $135.81 | 2,608,000 |
December 10 2021 | $139.98 | $140.85 | $138.10 | $139.88 | 2,415,300 |
December 09 2021 | $137.86 | $140.16 | $136.76 | $138.73 | 2,311,500 |
December 08 2021 | $138.46 | $139.54 | $137.65 | $138.39 | 2,513,300 |
December 07 2021 | $137.61 | $140.53 | $136.97 | $138.18 | 2,840,800 |
December 06 2021 | $134.83 | $137.50 | $133.85 | $135.72 | 2,928,700 |
December 03 2021 | $133.01 | $133.68 | $130.83 | $131.96 | 2,772,900 |
December 02 2021 | $129.93 | $135.01 | $129.27 | $133.32 | 3,028,400 |
December 01 2021 | $134.38 | $135.28 | $128.66 | $128.68 | 3,540,600 |
November 30 2021 | $134.99 | $135.78 | $130.36 | $130.69 | 6,024,200 |
November 29 2021 | $140.65 | $141.11 | $135.50 | $136.73 | 4,261,600 |
November 26 2021 | $140.00 | $140.00 | $134.26 | $138.72 | 3,081,400 |
