| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $191.10 | $193.08 | $190.19 | $192.16 | 868,400 |
December 30 2021 | $191.45 | $192.97 | $190.97 | $191.30 | 718,600 |
December 29 2021 | $191.52 | $192.24 | $190.00 | $191.63 | 715,700 |
December 28 2021 | $190.34 | $192.53 | $190.34 | $191.42 | 899,400 |
December 27 2021 | $189.03 | $191.00 | $188.54 | $190.93 | 849,200 |
December 23 2021 | $188.81 | $189.75 | $187.84 | $188.68 | 665,800 |
December 22 2021 | $187.51 | $188.86 | $187.37 | $187.82 | 608,500 |
December 21 2021 | $184.26 | $188.28 | $183.98 | $187.39 | 1,251,800 |
December 20 2021 | $185.28 | $185.64 | $181.62 | $183.14 | 969,100 |
December 17 2021 | $189.93 | $190.21 | $186.37 | $186.38 | 2,703,100 |
December 16 2021 | $190.49 | $192.72 | $189.81 | $190.05 | 1,030,100 |
December 15 2021 | $188.03 | $190.21 | $187.44 | $190.11 | 781,200 |
December 14 2021 | $188.69 | $190.40 | $186.47 | $187.55 | 1,160,300 |
December 13 2021 | $187.01 | $188.98 | $186.21 | $187.57 | 1,017,200 |
December 10 2021 | $187.28 | $189.75 | $185.74 | $188.90 | 1,038,000 |
December 09 2021 | $184.35 | $186.33 | $183.14 | $186.13 | 938,000 |
December 08 2021 | $184.22 | $186.89 | $184.22 | $185.16 | 781,100 |
December 07 2021 | $184.35 | $185.45 | $183.40 | $183.73 | 880,200 |
December 06 2021 | $184.42 | $186.10 | $183.15 | $183.96 | 820,500 |
December 03 2021 | $179.48 | $182.57 | $179.34 | $182.17 | 1,424,200 |
December 02 2021 | $176.46 | $181.39 | $175.43 | $179.27 | 1,246,500 |
December 01 2021 | $176.98 | $179.29 | $174.61 | $174.63 | 1,320,400 |
November 30 2021 | $177.43 | $178.56 | $173.88 | $174.19 | 2,083,900 |
November 29 2021 | $179.74 | $180.48 | $178.02 | $179.23 | 878,600 |
November 26 2021 | $179.01 | $179.33 | $175.87 | $178.24 | 847,300 |
