| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $153.31 | $154.00 | $152.20 | $152.35 | 6,410,200 |
December 30 2021 | $153.16 | $154.49 | $152.96 | $153.37 | 7,228,400 |
December 29 2021 | $152.03 | $153.36 | $151.65 | $152.33 | 8,737,000 |
December 28 2021 | $150.12 | $153.93 | $149.91 | $152.66 | 12,198,700 |
December 27 2021 | $150.37 | $151.49 | $148.92 | $150.29 | 7,762,000 |
December 23 2021 | $149.82 | $151.66 | $149.44 | $151.11 | 6,572,400 |
December 22 2021 | $147.95 | $149.70 | $147.41 | $149.39 | 7,820,400 |
December 21 2021 | $145.14 | $148.95 | $144.97 | $148.57 | 10,781,400 |
December 20 2021 | $144.57 | $145.31 | $142.70 | $144.07 | 11,201,900 |
December 17 2021 | $146.07 | $147.38 | $144.17 | $146.32 | 13,785,000 |
December 16 2021 | $148.87 | $149.57 | $146.14 | $146.31 | 11,145,600 |
December 15 2021 | $146.32 | $148.45 | $144.93 | $147.93 | 12,231,500 |
December 14 2021 | $146.81 | $149.13 | $146.08 | $146.66 | 10,872,000 |
December 13 2021 | $149.63 | $150.00 | $146.84 | $147.96 | 10,195,800 |
December 10 2021 | $151.06 | $152.12 | $148.97 | $150.21 | 10,247,900 |
December 09 2021 | $149.77 | $151.76 | $149.21 | $150.43 | 11,862,300 |
December 08 2021 | $148.44 | $151.14 | $148.09 | $150.83 | 12,886,300 |
December 07 2021 | $149.35 | $150.26 | $147.27 | $148.34 | 14,661,100 |
December 06 2021 | $144.87 | $148.27 | $144.27 | $147.90 | 14,333,900 |
December 03 2021 | $145.39 | $145.89 | $141.95 | $143.82 | 14,975,600 |
December 02 2021 | $140.50 | $145.23 | $140.43 | $144.79 | 18,177,700 |
December 01 2021 | $144.29 | $145.94 | $139.71 | $139.82 | 16,469,000 |
November 30 2021 | $144.31 | $144.87 | $140.76 | $142.52 | 26,011,100 |
November 29 2021 | $146.37 | $146.85 | $141.88 | $145.39 | 21,231,300 |
November 26 2021 | $144.39 | $146.41 | $143.46 | $145.68 | 12,027,700 |
