| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $156.90 | $157.04 | $155.53 | $155.57 | 4,409,500 |
December 30 2021 | $156.53 | $157.22 | $156.19 | $156.70 | 4,231,800 |
December 29 2021 | $154.60 | $156.41 | $154.52 | $156.01 | 3,662,000 |
December 28 2021 | $154.41 | $155.18 | $154.23 | $154.92 | 3,187,000 |
December 27 2021 | $153.82 | $154.46 | $153.42 | $154.30 | 3,704,800 |
December 23 2021 | $152.67 | $153.64 | $152.20 | $153.01 | 3,501,500 |
December 22 2021 | $151.92 | $152.93 | $151.07 | $152.72 | 4,178,200 |
December 21 2021 | $152.83 | $152.87 | $150.94 | $152.06 | 7,954,200 |
December 20 2021 | $152.61 | $153.24 | $151.46 | $152.55 | 7,954,500 |
December 17 2021 | $154.27 | $155.31 | $152.47 | $152.99 | 16,726,200 |
December 16 2021 | $155.74 | $157.79 | $155.36 | $157.34 | 8,998,600 |
December 15 2021 | $154.46 | $155.78 | $154.07 | $155.63 | 8,552,200 |
December 14 2021 | $153.08 | $155.48 | $152.02 | $154.86 | 10,482,400 |
December 13 2021 | $149.82 | $153.87 | $148.96 | $153.19 | 11,142,300 |
December 10 2021 | $150.57 | $151.59 | $149.73 | $150.50 | 6,572,200 |
December 09 2021 | $149.31 | $150.94 | $148.68 | $150.87 | 8,574,200 |
December 08 2021 | $148.66 | $149.66 | $147.90 | $149.45 | 6,216,400 |
December 07 2021 | $149.14 | $149.39 | $147.70 | $148.56 | 8,311,300 |
December 06 2021 | $145.68 | $148.71 | $145.35 | $148.18 | 9,692,000 |
December 03 2021 | $143.60 | $145.20 | $143.31 | $144.94 | 8,750,500 |
December 02 2021 | $143.01 | $144.86 | $142.55 | $142.86 | 11,334,700 |
December 01 2021 | $142.67 | $145.58 | $142.09 | $143.76 | 9,835,800 |
November 30 2021 | $144.15 | $144.59 | $141.73 | $141.80 | 14,981,700 |
November 29 2021 | $145.05 | $145.89 | $144.07 | $145.28 | 9,188,500 |
November 26 2021 | $146.05 | $146.56 | $144.29 | $144.78 | 8,523,100 |
