| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $239.28 | $241.77 | $238.69 | $240.28 | 1,272,309 |
December 30 2021 | $239.58 | $241.73 | $239.22 | $240.20 | 1,785,452 |
December 29 2021 | $238.27 | $240.15 | $238.05 | $239.21 | 1,467,378 |
December 28 2021 | $237.84 | $240.02 | $237.34 | $238.23 | 1,342,626 |
December 27 2021 | $236.89 | $238.94 | $236.29 | $238.06 | 1,481,667 |
December 23 2021 | $233.06 | $238.04 | $232.85 | $235.80 | 2,099,323 |
December 22 2021 | $234.43 | $234.79 | $231.60 | $232.21 | 2,324,274 |
December 21 2021 | $230.65 | $234.81 | $230.22 | $234.06 | 2,528,123 |
December 20 2021 | $232.53 | $234.92 | $228.02 | $228.12 | 2,759,084 |
December 17 2021 | $235.72 | $242.00 | $230.45 | $232.55 | 10,147,200 |
December 16 2021 | $225.35 | $227.37 | $221.49 | $221.58 | 4,465,943 |
December 15 2021 | $223.00 | $225.04 | $222.04 | $223.68 | 1,699,760 |
December 14 2021 | $222.96 | $227.49 | $222.36 | $223.00 | 1,687,755 |
December 13 2021 | $227.34 | $228.05 | $223.42 | $223.80 | 1,690,804 |
December 10 2021 | $228.34 | $230.67 | $227.14 | $228.79 | 1,275,316 |
December 09 2021 | $225.52 | $229.10 | $225.15 | $227.14 | 1,279,002 |
December 08 2021 | $229.27 | $229.27 | $225.78 | $226.68 | 1,295,526 |
December 07 2021 | $228.88 | $230.60 | $228.02 | $228.82 | 1,694,764 |
December 06 2021 | $225.06 | $228.74 | $224.33 | $226.95 | 1,829,533 |
December 03 2021 | $219.16 | $223.54 | $218.92 | $223.06 | 2,438,301 |
December 02 2021 | $210.97 | $219.71 | $210.61 | $217.92 | 2,143,115 |
December 01 2021 | $217.65 | $220.60 | $210.80 | $210.96 | 2,339,118 |
November 30 2021 | $220.61 | $221.36 | $212.93 | $213.36 | 3,365,980 |
November 29 2021 | $222.28 | $223.75 | $219.57 | $222.81 | 1,695,274 |
November 26 2021 | $219.79 | $221.73 | $218.12 | $220.56 | 1,775,803 |
