| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $136.04 | $136.81 | $134.10 | $134.24 | 1,285,600 |
December 30 2021 | $133.18 | $136.94 | $132.98 | $135.33 | 1,424,400 |
December 29 2021 | $134.00 | $134.00 | $131.69 | $133.85 | 2,115,200 |
December 28 2021 | $142.75 | $143.07 | $132.20 | $132.38 | 3,049,600 |
December 27 2021 | $143.57 | $143.78 | $141.43 | $142.47 | 1,544,400 |
December 23 2021 | $143.75 | $144.96 | $143.00 | $143.00 | 1,565,600 |
December 22 2021 | $140.94 | $143.32 | $140.94 | $143.20 | 1,250,800 |
December 21 2021 | $137.42 | $141.58 | $136.92 | $141.48 | 2,330,800 |
December 20 2021 | $137.59 | $138.08 | $133.86 | $136.22 | 2,485,200 |
December 17 2021 | $132.82 | $140.35 | $131.96 | $138.84 | 5,187,200 |
December 16 2021 | $135.06 | $136.12 | $131.74 | $132.34 | 3,510,000 |
December 15 2021 | $134.60 | $136.32 | $131.94 | $135.32 | 8,296,800 |
December 14 2021 | $136.79 | $138.30 | $132.43 | $133.84 | 5,462,000 |
December 13 2021 | $140.98 | $143.15 | $137.32 | $137.40 | 4,450,800 |
December 10 2021 | $140.22 | $142.14 | $139.43 | $141.63 | 2,078,800 |
December 09 2021 | $141.18 | $143.75 | $140.00 | $140.04 | 2,760,800 |
December 08 2021 | $140.00 | $143.19 | $138.99 | $141.21 | 2,560,400 |
December 07 2021 | $134.57 | $139.90 | $133.84 | $139.60 | 4,662,800 |
December 06 2021 | $129.40 | $132.83 | $127.62 | $131.11 | 4,262,000 |
December 03 2021 | $140.27 | $140.27 | $128.63 | $129.87 | 5,744,400 |
December 02 2021 | $137.08 | $140.42 | $136.27 | $140.06 | 3,264,400 |
December 01 2021 | $141.85 | $142.62 | $136.70 | $137.09 | 3,598,000 |
November 30 2021 | $143.00 | $145.09 | $140.16 | $140.65 | 5,761,600 |
November 29 2021 | $147.99 | $149.52 | $142.24 | $142.75 | 5,260,000 |
November 26 2021 | $149.23 | $152.62 | $147.36 | $147.99 | 1,464,400 |
