| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $251.82 | $253.82 | $250.99 | $251.48 | 3,169,300 |
December 30 2021 | $252.64 | $255.22 | $251.81 | $252.67 | 2,950,600 |
December 29 2021 | $253.34 | $253.76 | $250.49 | $251.89 | 2,592,700 |
December 28 2021 | $257.03 | $258.07 | $252.29 | $252.79 | 3,293,700 |
December 27 2021 | $250.75 | $255.74 | $250.60 | $255.61 | 3,531,800 |
December 23 2021 | $248.61 | $251.66 | $246.74 | $250.50 | 3,769,500 |
December 22 2021 | $250.78 | $251.61 | $246.91 | $250.17 | 4,982,400 |
December 21 2021 | $245.42 | $250.38 | $242.70 | $249.92 | 5,428,200 |
December 20 2021 | $247.29 | $248.92 | $243.93 | $244.64 | 5,580,100 |
December 17 2021 | $248.62 | $251.26 | $244.22 | $250.30 | 12,119,400 |
December 16 2021 | $257.29 | $258.63 | $249.59 | $250.49 | 6,556,700 |
December 15 2021 | $252.20 | $257.48 | $249.28 | $257.33 | 6,484,900 |
December 14 2021 | $259.27 | $259.42 | $250.66 | $252.93 | 7,227,300 |
December 13 2021 | $263.03 | $267.74 | $261.86 | $262.99 | 3,625,700 |
December 10 2021 | $263.33 | $267.75 | $261.69 | $263.26 | 3,480,100 |
December 09 2021 | $263.27 | $263.90 | $259.91 | $261.57 | 3,967,000 |
December 08 2021 | $265.52 | $265.71 | $261.82 | $263.54 | 4,586,500 |
December 07 2021 | $262.71 | $267.42 | $260.86 | $264.21 | 7,401,200 |
December 06 2021 | $253.43 | $256.53 | $248.10 | $256.06 | 7,123,000 |
December 03 2021 | $258.83 | $259.03 | $249.08 | $255.63 | 8,944,000 |
December 02 2021 | $250.19 | $259.85 | $249.52 | $258.48 | 12,200,800 |
December 01 2021 | $268.44 | $274.06 | $248.84 | $248.88 | 30,723,100 |
November 30 2021 | $293.11 | $296.15 | $280.45 | $281.99 | 13,597,600 |
November 29 2021 | $286.51 | $295.28 | $281.74 | $293.65 | 8,215,600 |
November 26 2021 | $281.54 | $284.58 | $280.09 | $281.25 | 4,195,300 |
