| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $188.61 | $190.57 | $187.71 | $189.66 | 868,400 |
December 30 2021 | $188.96 | $190.46 | $188.49 | $188.81 | 718,600 |
December 29 2021 | $189.02 | $189.74 | $187.53 | $189.13 | 715,700 |
December 28 2021 | $187.87 | $190.02 | $187.87 | $188.93 | 899,400 |
December 27 2021 | $186.57 | $188.51 | $186.09 | $188.44 | 849,200 |
December 23 2021 | $186.36 | $187.28 | $185.39 | $186.22 | 665,800 |
December 22 2021 | $185.08 | $186.40 | $184.93 | $185.38 | 608,500 |
December 21 2021 | $181.86 | $185.83 | $181.59 | $184.95 | 1,251,800 |
December 20 2021 | $182.86 | $183.23 | $179.25 | $180.75 | 969,100 |
December 17 2021 | $187.46 | $187.73 | $183.95 | $183.96 | 2,703,100 |
December 16 2021 | $188.01 | $190.22 | $187.34 | $187.58 | 1,030,100 |
December 15 2021 | $185.58 | $187.73 | $185.00 | $187.63 | 781,200 |
December 14 2021 | $186.24 | $187.92 | $184.05 | $185.11 | 1,160,300 |
December 13 2021 | $184.57 | $186.52 | $183.78 | $185.13 | 1,017,200 |
December 10 2021 | $184.84 | $187.28 | $183.32 | $186.44 | 1,038,000 |
December 09 2021 | $181.95 | $183.90 | $180.75 | $183.71 | 938,000 |
December 08 2021 | $181.82 | $184.46 | $181.82 | $182.76 | 781,100 |
December 07 2021 | $181.95 | $183.04 | $181.02 | $181.34 | 880,200 |
December 06 2021 | $182.02 | $183.68 | $180.76 | $181.56 | 820,500 |
December 03 2021 | $177.14 | $180.19 | $177.01 | $179.80 | 1,424,200 |
December 02 2021 | $174.17 | $179.03 | $173.15 | $176.93 | 1,246,500 |
December 01 2021 | $174.68 | $176.96 | $172.34 | $172.36 | 1,320,400 |
November 30 2021 | $175.12 | $176.24 | $171.62 | $171.92 | 2,083,900 |
November 29 2021 | $177.41 | $178.13 | $175.70 | $176.90 | 878,600 |
November 26 2021 | $176.68 | $177.00 | $173.58 | $175.92 | 847,300 |