| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $125.85 | $126.92 | $125.55 | $125.91 | 180,300 |
December 30 2021 | $126.74 | $128.30 | $126.14 | $126.27 | 136,200 |
December 29 2021 | $127.59 | $128.14 | $126.26 | $126.74 | 149,700 |
December 28 2021 | $128.08 | $129.02 | $127.08 | $127.80 | 185,000 |
December 27 2021 | $125.92 | $128.24 | $125.34 | $127.85 | 214,500 |
December 23 2021 | $124.95 | $126.70 | $124.44 | $125.79 | 227,200 |
December 22 2021 | $123.05 | $124.29 | $122.36 | $124.10 | 285,500 |
December 21 2021 | $121.15 | $123.11 | $120.97 | $123.03 | 345,500 |
December 20 2021 | $122.23 | $122.91 | $117.25 | $119.52 | 361,300 |
December 17 2021 | $126.17 | $126.28 | $123.54 | $124.05 | 596,700 |
December 16 2021 | $129.09 | $130.00 | $125.89 | $126.66 | 287,200 |
December 15 2021 | $127.19 | $128.05 | $125.23 | $127.37 | 683,800 |
December 14 2021 | $122.41 | $128.40 | $122.35 | $127.18 | 610,400 |
December 13 2021 | $125.58 | $126.80 | $122.46 | $123.08 | 553,600 |
December 10 2021 | $127.81 | $127.81 | $125.69 | $126.36 | 529,600 |
December 09 2021 | $126.14 | $128.21 | $125.48 | $126.01 | 447,500 |
December 08 2021 | $123.70 | $127.55 | $123.25 | $126.67 | 723,800 |
December 07 2021 | $127.76 | $130.20 | $126.83 | $128.48 | 343,900 |
December 06 2021 | $125.69 | $127.59 | $123.80 | $125.47 | 967,800 |
December 03 2021 | $129.76 | $130.20 | $122.42 | $124.36 | 572,000 |
December 02 2021 | $126.65 | $129.62 | $125.40 | $128.97 | 701,500 |
December 01 2021 | $131.77 | $132.77 | $125.54 | $125.54 | 459,000 |
November 30 2021 | $133.05 | $134.11 | $128.31 | $128.56 | 838,700 |
November 29 2021 | $134.69 | $135.47 | $131.76 | $134.53 | 314,500 |
November 26 2021 | $133.78 | $134.53 | $132.11 | $132.83 | 249,000 |
