| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $340.35 | $340.77 | $333.65 | $333.73 | 12,870,500 |
December 30 2021 | $341.32 | $344.53 | $340.55 | $341.68 | 10,593,300 |
December 29 2021 | $344.21 | $346.97 | $338.98 | $340.27 | 10,747,000 |
December 28 2021 | $343.93 | $349.96 | $342.51 | $343.52 | 16,637,600 |
December 27 2021 | $336.21 | $345.16 | $335.38 | $343.48 | 17,795,000 |
December 23 2021 | $327.53 | $334.05 | $325.80 | $332.63 | 13,987,700 |
December 22 2021 | $331.20 | $331.91 | $325.70 | $327.88 | 16,764,600 |
December 21 2021 | $323.87 | $333.38 | $321.23 | $331.60 | 16,116,800 |
December 20 2021 | $327.21 | $327.33 | $320.02 | $322.92 | 17,901,800 |
December 17 2021 | $330.21 | $334.49 | $328.17 | $331.19 | 40,012,600 |
December 16 2021 | $336.34 | $341.78 | $331.14 | $332.29 | 22,635,000 |
December 15 2021 | $329.90 | $339.45 | $321.46 | $339.00 | 24,681,300 |
December 14 2021 | $325.50 | $333.09 | $325.10 | $331.14 | 20,461,000 |
December 13 2021 | $328.37 | $338.43 | $327.02 | $331.89 | 22,948,700 |
December 10 2021 | $329.97 | $332.42 | $323.83 | $327.18 | 14,528,000 |
December 09 2021 | $326.97 | $333.51 | $325.45 | $327.25 | 16,879,200 |
December 08 2021 | $322.47 | $330.16 | $320.55 | $327.99 | 19,937,700 |
December 07 2021 | $319.07 | $324.00 | $318.50 | $320.30 | 18,794,000 |
December 06 2021 | $305.73 | $317.61 | $303.95 | $315.40 | 21,758,300 |
December 03 2021 | $311.29 | $311.31 | $297.17 | $304.45 | 27,471,000 |
December 02 2021 | $308.98 | $312.15 | $304.81 | $307.97 | 24,396,200 |
December 01 2021 | $327.72 | $327.93 | $307.87 | $308.18 | 30,329,600 |
November 30 2021 | $332.39 | $333.20 | $320.91 | $321.93 | 25,390,000 |
November 29 2021 | $334.27 | $338.02 | $332.70 | $335.40 | 16,650,900 |
November 26 2021 | $333.19 | $335.12 | $329.32 | $330.53 | 14,750,700 |