| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $144.95 | $145.60 | $143.77 | $143.77 | 18,135,180 |
December 30 2021 | $145.59 | $146.20 | $144.90 | $145.10 | 15,687,720 |
December 29 2021 | $145.54 | $146.31 | $144.56 | $145.56 | 17,787,460 |
December 28 2021 | $147.12 | $147.19 | $144.96 | $145.59 | 18,254,300 |
December 27 2021 | $146.15 | $147.23 | $146.07 | $146.80 | 15,984,460 |
December 23 2021 | $145.40 | $147.13 | $145.35 | $145.81 | 26,383,440 |
December 22 2021 | $141.99 | $145.40 | $141.99 | $145.32 | 26,322,380 |
December 21 2021 | $140.99 | $142.79 | $139.45 | $142.40 | 28,755,360 |
December 20 2021 | $138.95 | $140.71 | $138.28 | $140.55 | 27,192,360 |
December 17 2021 | $141.43 | $142.76 | $140.24 | $140.66 | 51,017,879 |
December 16 2021 | $146.07 | $146.57 | $142.53 | $143.36 | 33,650,380 |
December 15 2021 | $142.33 | $145.62 | $140.62 | $145.34 | 36,370,459 |
December 14 2021 | $142.89 | $143.40 | $140.16 | $142.83 | 38,446,239 |
December 13 2021 | $146.67 | $146.86 | $144.43 | $144.73 | 27,069,400 |
December 10 2021 | $147.58 | $147.86 | $145.60 | $146.89 | 24,462,760 |
December 09 2021 | $146.48 | $147.98 | $146.01 | $146.53 | 23,269,720 |
December 08 2021 | $146.49 | $147.28 | $145.31 | $147.08 | 24,270,320 |
December 07 2021 | $144.50 | $146.42 | $144.14 | $146.17 | 32,240,300 |
December 06 2021 | $141.97 | $142.77 | $139.10 | $142.08 | 30,618,100 |
December 03 2021 | $142.60 | $143.32 | $139.25 | $140.94 | 41,230,159 |
December 02 2021 | $140.19 | $142.79 | $139.16 | $141.89 | 29,194,840 |
December 01 2021 | $142.92 | $144.86 | $139.86 | $139.99 | 34,055,240 |
November 30 2021 | $143.92 | $144.91 | $140.54 | $140.83 | 42,067,219 |
November 29 2021 | $142.92 | $145.20 | $142.81 | $144.44 | 32,595,040 |
November 26 2021 | $143.27 | $143.47 | $140.78 | $141.12 | 30,469,240 |
