| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $116.61 | $117.47 | $116.27 | $116.31 | 3,362,100 |
December 30 2021 | $116.39 | $116.93 | $116.03 | $116.53 | 3,158,100 |
December 29 2021 | $115.22 | $116.79 | $115.13 | $116.04 | 4,239,900 |
December 28 2021 | $114.52 | $115.93 | $114.51 | $115.42 | 3,445,200 |
December 27 2021 | $113.68 | $114.56 | $113.08 | $114.54 | 4,293,900 |
December 23 2021 | $113.13 | $113.96 | $112.71 | $113.68 | 3,649,000 |
December 22 2021 | $112.31 | $112.94 | $111.04 | $112.91 | 3,923,200 |
December 21 2021 | $111.09 | $112.55 | $111.09 | $112.23 | 4,856,000 |
December 20 2021 | $109.40 | $110.69 | $108.52 | $110.57 | 4,941,400 |
December 17 2021 | $109.53 | $111.94 | $108.96 | $110.86 | 10,379,000 |
December 16 2021 | $107.48 | $110.20 | $107.45 | $109.59 | 7,280,500 |
December 15 2021 | $107.73 | $108.62 | $106.32 | $107.13 | 4,990,000 |
December 14 2021 | $106.47 | $108.80 | $106.43 | $107.70 | 5,716,100 |
December 13 2021 | $107.70 | $108.22 | $105.11 | $106.67 | 6,847,500 |
December 10 2021 | $108.17 | $109.06 | $107.35 | $107.98 | 4,966,900 |
December 09 2021 | $106.30 | $107.86 | $105.98 | $107.53 | 4,601,100 |
December 08 2021 | $106.17 | $107.37 | $105.75 | $107.05 | 5,483,900 |
December 07 2021 | $104.84 | $106.24 | $104.49 | $105.80 | 5,194,000 |
December 06 2021 | $103.90 | $105.43 | $103.90 | $104.35 | 4,785,600 |
December 03 2021 | $102.13 | $103.87 | $102.13 | $103.42 | 6,630,100 |
December 02 2021 | $102.14 | $102.67 | $101.43 | $101.73 | 5,267,100 |
December 01 2021 | $102.90 | $103.49 | $101.68 | $101.74 | 5,958,300 |
November 30 2021 | $102.25 | $103.76 | $101.34 | $101.90 | 9,252,700 |
November 29 2021 | $103.22 | $104.09 | $102.28 | $103.12 | 8,949,800 |
November 26 2021 | $100.07 | $101.24 | $99.69 | $100.78 | 3,322,000 |
