| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $270.52 | $275.58 | $268.34 | $271.67 | 12,900,410 |
December 30 2020 | $276.43 | $276.56 | $270.23 | $270.39 | 11,803,800 |
December 29 2020 | $275.44 | $278.98 | $274.77 | $275.27 | 16,383,000 |
December 28 2020 | $267.27 | $275.79 | $264.21 | $275.49 | 23,299,711 |
December 24 2020 | $267.41 | $268.92 | $264.75 | $265.94 | 6,702,033 |
December 23 2020 | $265.43 | $270.68 | $264.78 | $266.65 | 14,329,040 |
December 22 2020 | $270.02 | $270.02 | $263.19 | $265.63 | 17,335,000 |
December 21 2020 | $271.49 | $273.17 | $266.33 | $271.30 | 16,553,740 |
December 18 2020 | $274.27 | $276.48 | $269.66 | $274.89 | 26,693,250 |
December 17 2020 | $275.56 | $278.91 | $272.12 | $272.98 | 16,377,840 |
December 16 2020 | $273.26 | $276.34 | $271.02 | $274.17 | 15,885,000 |
December 15 2020 | $273.33 | $274.57 | $266.01 | $274.05 | 23,979,461 |
December 14 2020 | $271.88 | $275.71 | $270.08 | $272.69 | 16,376,880 |
December 11 2020 | $273.03 | $274.97 | $268.78 | $272.06 | 14,391,400 |
December 10 2020 | $274.03 | $277.21 | $270.38 | $275.61 | 20,065,090 |
December 09 2020 | $282.11 | $286.06 | $270.27 | $276.40 | 25,189,711 |
December 08 2020 | $284.45 | $284.86 | $280.01 | $281.85 | 10,747,650 |
December 07 2020 | $277.67 | $286.92 | $276.68 | $284.02 | 13,007,670 |
December 04 2020 | $278.77 | $281.91 | $277.78 | $278.17 | 10,880,300 |
December 03 2020 | $284.69 | $285.09 | $279.54 | $280.31 | 12,921,690 |
December 02 2020 | $283.80 | $290.19 | $279.29 | $285.95 | 17,361,619 |
December 01 2020 | $277.64 | $287.72 | $277.44 | $284.99 | 20,777,910 |
November 30 2020 | $274.52 | $276.18 | $269.53 | $275.46 | 16,693,340 |
November 27 2020 | $275.88 | $277.61 | $273.32 | $276.29 | 7,808,426 |
November 25 2020 | $276.62 | $278.65 | $271.16 | $274.09 | 12,467,010 |
