| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $144.77 | $145.41 | $143.58 | $143.58 | 18,136,000 |
December 30 2021 | $145.40 | $146.01 | $144.71 | $144.92 | 15,688,000 |
December 29 2021 | $145.36 | $146.12 | $144.37 | $145.37 | 17,788,000 |
December 28 2021 | $146.93 | $147.00 | $144.77 | $145.40 | 18,200,000 |
December 27 2021 | $145.96 | $147.04 | $145.88 | $146.61 | 15,976,000 |
December 23 2021 | $145.21 | $146.94 | $145.16 | $145.63 | 26,384,000 |
December 22 2021 | $141.81 | $145.21 | $141.81 | $145.13 | 26,322,000 |
December 21 2021 | $140.81 | $142.60 | $139.27 | $142.21 | 28,756,000 |
December 20 2021 | $138.77 | $140.53 | $138.10 | $140.36 | 27,192,000 |
December 17 2021 | $141.25 | $142.57 | $140.06 | $140.48 | 50,416,000 |
December 16 2021 | $145.88 | $146.38 | $142.34 | $143.18 | 33,650,000 |
December 15 2021 | $142.15 | $145.43 | $140.43 | $145.15 | 36,370,000 |
December 14 2021 | $142.70 | $143.21 | $139.97 | $142.64 | 38,446,000 |
December 13 2021 | $146.48 | $146.67 | $144.24 | $144.54 | 27,070,000 |
December 10 2021 | $147.39 | $147.67 | $145.41 | $146.70 | 24,458,000 |
December 09 2021 | $146.29 | $147.79 | $145.82 | $146.34 | 23,270,000 |
December 08 2021 | $146.30 | $147.09 | $145.12 | $146.88 | 24,270,000 |
December 07 2021 | $144.32 | $146.23 | $143.95 | $145.98 | 32,240,000 |
December 06 2021 | $141.78 | $142.59 | $138.92 | $141.90 | 30,618,000 |
December 03 2021 | $142.42 | $143.13 | $139.07 | $140.75 | 41,230,000 |
December 02 2021 | $140.01 | $142.60 | $138.98 | $141.71 | 29,194,000 |
December 01 2021 | $142.73 | $144.67 | $139.67 | $139.81 | 34,020,000 |
November 30 2021 | $143.73 | $144.72 | $140.36 | $140.65 | 42,068,000 |
November 29 2021 | $142.73 | $145.01 | $142.63 | $144.25 | 32,596,000 |
November 26 2021 | $143.08 | $143.29 | $140.60 | $140.93 | 30,470,000 |