| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $139.96 | $140.71 | $139.53 | $139.88 | 5,805,900 |
December 30 2021 | $140.55 | $141.54 | $139.89 | $139.99 | 6,948,200 |
December 29 2021 | $140.32 | $141.01 | $139.70 | $140.06 | 6,398,900 |
December 28 2021 | $139.74 | $141.47 | $139.64 | $140.13 | 6,342,300 |
December 27 2021 | $139.21 | $139.74 | $138.10 | $139.71 | 6,188,100 |
December 23 2021 | $139.22 | $140.56 | $138.87 | $138.91 | 8,055,200 |
December 22 2021 | $137.58 | $138.74 | $137.13 | $138.42 | 7,273,000 |
December 21 2021 | $137.28 | $138.84 | $137.00 | $137.88 | 11,291,300 |
December 20 2021 | $136.48 | $136.65 | $134.12 | $135.98 | 15,148,000 |
December 17 2021 | $140.73 | $140.79 | $137.08 | $138.47 | 28,082,000 |
December 16 2021 | $141.68 | $142.94 | $140.18 | $141.69 | 19,542,800 |
December 15 2021 | $141.20 | $141.20 | $138.99 | $139.51 | 14,014,200 |
December 14 2021 | $139.08 | $142.12 | $138.95 | $140.56 | 12,563,600 |
December 13 2021 | $140.89 | $141.15 | $138.93 | $139.50 | 12,069,000 |
December 10 2021 | $142.50 | $142.83 | $140.56 | $141.17 | 10,405,400 |
December 09 2021 | $141.02 | $142.15 | $140.14 | $141.74 | 11,189,600 |
December 08 2021 | $143.68 | $144.22 | $141.48 | $141.96 | 11,705,700 |
December 07 2021 | $142.99 | $144.33 | $142.36 | $143.60 | 9,851,600 |
December 06 2021 | $142.22 | $143.64 | $140.86 | $141.47 | 11,186,500 |
December 03 2021 | $142.66 | $142.95 | $138.85 | $139.82 | 12,681,800 |
December 02 2021 | $141.18 | $144.20 | $140.27 | $142.40 | 12,969,900 |
December 01 2021 | $142.22 | $144.22 | $139.39 | $139.47 | 12,253,400 |
November 30 2021 | $140.59 | $141.89 | $139.82 | $140.30 | 18,922,600 |
November 29 2021 | $144.26 | $145.56 | $141.17 | $142.42 | 12,104,400 |
November 26 2021 | $143.22 | $143.67 | $140.29 | $143.04 | 13,619,300 |