| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $128.52 | $129.42 | $128.52 | $128.80 | 856,900 |
December 30 2021 | $129.37 | $129.95 | $128.71 | $128.81 | 758,000 |
December 29 2021 | $129.92 | $130.39 | $129.14 | $129.24 | 946,100 |
December 28 2021 | $129.77 | $130.18 | $129.40 | $129.61 | 1,033,500 |
December 27 2021 | $127.93 | $129.79 | $127.93 | $129.72 | 852,800 |
December 23 2021 | $127.69 | $128.65 | $127.47 | $127.92 | 1,212,300 |
December 22 2021 | $126.09 | $127.45 | $125.59 | $127.36 | 1,083,500 |
December 21 2021 | $125.60 | $126.43 | $124.83 | $126.24 | 1,713,500 |
December 20 2021 | $124.46 | $125.03 | $123.26 | $124.83 | 1,516,400 |
December 17 2021 | $127.68 | $127.71 | $125.43 | $125.60 | 4,208,000 |
December 16 2021 | $127.54 | $128.76 | $127.16 | $128.06 | 2,603,100 |
December 15 2021 | $125.95 | $127.06 | $124.98 | $126.93 | 1,692,300 |
December 14 2021 | $126.65 | $126.82 | $123.93 | $125.70 | 2,806,100 |
December 13 2021 | $127.37 | $127.93 | $126.83 | $127.36 | 2,716,300 |
December 10 2021 | $127.01 | $127.74 | $126.19 | $127.33 | 1,742,500 |
December 09 2021 | $126.80 | $127.21 | $125.76 | $126.44 | 2,095,500 |
December 08 2021 | $126.13 | $127.69 | $125.64 | $127.34 | 1,807,400 |
December 07 2021 | $124.37 | $126.14 | $123.94 | $125.89 | 3,090,900 |
December 06 2021 | $123.62 | $123.80 | $122.37 | $122.93 | 1,889,100 |
December 03 2021 | $123.77 | $124.04 | $120.75 | $122.30 | 2,604,600 |
December 02 2021 | $121.61 | $124.51 | $121.26 | $123.27 | 2,648,800 |
December 01 2021 | $124.09 | $124.90 | $121.14 | $121.20 | 2,845,400 |
November 30 2021 | $122.89 | $124.54 | $122.38 | $122.80 | 4,043,600 |
November 29 2021 | $122.80 | $124.57 | $122.60 | $123.91 | 2,275,100 |
November 26 2021 | $123.21 | $124.20 | $121.41 | $121.82 | 1,539,100 |