| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $537.15 | $541.77 | $532.98 | $541.24 | 1,509,200 |
December 30 2021 | $542.99 | $543.32 | $536.16 | $537.63 | 1,338,700 |
December 29 2021 | $540.00 | $544.86 | $537.24 | $541.31 | 1,753,000 |
December 28 2021 | $537.17 | $540.23 | $534.57 | $538.33 | 1,155,000 |
December 27 2021 | $525.84 | $539.37 | $525.74 | $537.21 | 2,262,900 |
December 23 2021 | $526.03 | $526.86 | $521.97 | $524.72 | 1,757,800 |
December 22 2021 | $519.96 | $524.37 | $514.64 | $524.05 | 1,454,500 |
December 21 2021 | $524.84 | $526.06 | $511.10 | $520.01 | 2,472,800 |
December 20 2021 | $516.86 | $523.55 | $512.96 | $522.99 | 2,033,600 |
December 17 2021 | $523.72 | $530.54 | $515.77 | $522.09 | 5,752,000 |
December 16 2021 | $538.47 | $540.15 | $523.84 | $526.87 | 2,683,000 |
December 15 2021 | $520.75 | $540.09 | $520.11 | $539.13 | 2,937,100 |
December 14 2021 | $530.53 | $531.20 | $512.52 | $519.92 | 3,494,400 |
December 13 2021 | $524.79 | $533.66 | $522.44 | $531.25 | 3,415,200 |
December 10 2021 | $509.79 | $535.11 | $509.69 | $532.78 | 6,333,600 |
December 09 2021 | $504.16 | $507.52 | $499.39 | $499.89 | 3,200,500 |
December 08 2021 | $520.75 | $522.26 | $501.06 | $505.40 | 3,037,500 |
December 07 2021 | $513.16 | $517.69 | $509.79 | $516.76 | 2,579,800 |
December 06 2021 | $507.44 | $511.07 | $502.98 | $508.35 | 2,432,900 |
December 03 2021 | $505.29 | $512.45 | $500.31 | $504.28 | 2,984,400 |
December 02 2021 | $494.34 | $506.17 | $490.08 | $501.02 | 3,277,500 |
December 01 2021 | $517.79 | $522.70 | $504.73 | $505.15 | 2,877,100 |
November 30 2021 | $525.32 | $531.20 | $510.91 | $514.24 | 4,244,200 |
November 29 2021 | $520.68 | $534.64 | $517.13 | $529.02 | 2,919,100 |
November 26 2021 | $523.94 | $528.71 | $518.94 | $520.68 | 1,844,800 |
