| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $534.79 | $539.39 | $530.63 | $538.86 | 1,509,196 |
December 30 2021 | $540.60 | $540.93 | $533.80 | $535.27 | 1,338,748 |
December 29 2021 | $537.63 | $542.46 | $534.88 | $538.93 | 1,753,038 |
December 28 2021 | $534.81 | $537.86 | $532.22 | $535.96 | 1,157,520 |
December 27 2021 | $523.52 | $537.00 | $523.43 | $534.85 | 2,263,508 |
December 23 2021 | $523.71 | $524.54 | $519.68 | $522.41 | 1,758,107 |
December 22 2021 | $517.68 | $522.06 | $512.38 | $521.75 | 1,454,497 |
December 21 2021 | $522.54 | $523.75 | $508.85 | $517.73 | 2,472,780 |
December 20 2021 | $514.59 | $521.25 | $510.70 | $520.70 | 2,033,574 |
December 17 2021 | $521.42 | $528.20 | $513.50 | $519.79 | 5,756,845 |
December 16 2021 | $536.10 | $537.77 | $521.54 | $524.56 | 2,683,030 |
December 15 2021 | $518.47 | $537.72 | $517.82 | $536.76 | 2,937,123 |
December 14 2021 | $528.20 | $528.87 | $510.26 | $517.64 | 3,494,356 |
December 13 2021 | $522.48 | $531.31 | $520.15 | $528.92 | 3,415,151 |
December 10 2021 | $507.55 | $532.76 | $507.45 | $530.44 | 6,333,637 |
December 09 2021 | $501.94 | $505.29 | $497.19 | $497.70 | 3,200,453 |
December 08 2021 | $518.47 | $519.96 | $498.86 | $503.18 | 3,037,531 |
December 07 2021 | $510.91 | $515.42 | $507.55 | $514.49 | 2,579,798 |
December 06 2021 | $505.21 | $508.83 | $500.77 | $506.12 | 2,432,878 |
December 03 2021 | $503.07 | $510.20 | $498.11 | $502.06 | 2,984,376 |
December 02 2021 | $492.17 | $503.95 | $487.93 | $498.82 | 3,277,509 |
December 01 2021 | $515.51 | $520.40 | $502.51 | $502.93 | 2,882,122 |
November 30 2021 | $523.01 | $528.87 | $508.67 | $511.98 | 4,244,205 |
November 29 2021 | $518.39 | $532.30 | $514.86 | $526.70 | 2,919,138 |
November 26 2021 | $521.64 | $526.38 | $516.66 | $518.39 | 1,844,761 |