| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 24 2021 | $520.12 | $525.16 | $518.00 | $524.11 | 2,316,400 |
November 23 2021 | $512.89 | $520.38 | $508.89 | $519.85 | 2,147,000 |
November 22 2021 | $508.46 | $520.00 | $507.51 | $514.50 | 2,190,500 |
November 19 2021 | $509.19 | $510.33 | $503.40 | $508.91 | 1,909,800 |
November 18 2021 | $503.55 | $506.06 | $498.14 | $504.70 | 1,664,200 |
November 17 2021 | $502.92 | $506.00 | $500.07 | $501.76 | 1,609,400 |
November 16 2021 | $495.61 | $503.68 | $493.30 | $502.17 | 1,690,700 |
November 15 2021 | $494.33 | $498.72 | $493.87 | $495.66 | 1,392,300 |
November 12 2021 | $490.28 | $495.44 | $489.31 | $493.07 | 1,780,200 |
November 11 2021 | $482.61 | $488.62 | $480.55 | $488.31 | 1,227,300 |
November 10 2021 | $484.57 | $486.57 | $480.29 | $481.95 | 1,226,600 |
November 09 2021 | $481.58 | $485.37 | $480.57 | $485.00 | 1,881,800 |
November 08 2021 | $489.48 | $489.48 | $476.89 | $480.33 | 2,834,800 |
November 05 2021 | $490.78 | $493.76 | $484.93 | $489.21 | 2,071,700 |
November 04 2021 | $483.38 | $495.97 | $482.43 | $491.59 | 2,615,000 |
November 03 2021 | $477.98 | $479.52 | $472.65 | $478.92 | 1,856,000 |
November 02 2021 | $471.68 | $476.21 | $469.76 | $473.83 | 2,012,200 |
November 01 2021 | $471.12 | $471.83 | $464.49 | $468.95 | 1,548,700 |
