| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $142.02 | $142.77 | $141.58 | $141.93 | 5,805,902 |
December 30 2021 | $142.61 | $143.62 | $141.94 | $142.04 | 6,948,171 |
December 29 2021 | $142.38 | $143.07 | $141.75 | $142.12 | 6,398,927 |
December 28 2021 | $141.79 | $143.54 | $141.69 | $142.19 | 6,342,743 |
December 27 2021 | $141.25 | $141.79 | $140.13 | $141.76 | 6,189,234 |
December 23 2021 | $141.26 | $142.62 | $140.91 | $140.95 | 8,055,154 |
December 22 2021 | $139.60 | $140.77 | $139.14 | $140.45 | 7,272,989 |
December 21 2021 | $139.29 | $140.88 | $139.01 | $139.90 | 11,291,340 |
December 20 2021 | $138.49 | $138.66 | $136.09 | $137.97 | 15,147,980 |
December 17 2021 | $142.79 | $142.85 | $139.09 | $140.50 | 28,138,029 |
December 16 2021 | $143.76 | $145.04 | $142.24 | $143.77 | 19,542,760 |
December 15 2021 | $143.27 | $143.27 | $141.03 | $141.56 | 14,014,170 |
December 14 2021 | $141.12 | $144.20 | $140.99 | $142.63 | 12,563,560 |
December 13 2021 | $142.96 | $143.22 | $140.97 | $141.54 | 12,068,990 |
December 10 2021 | $144.59 | $144.93 | $142.63 | $143.24 | 10,405,370 |
December 09 2021 | $143.09 | $144.24 | $142.20 | $143.82 | 11,189,640 |
December 08 2021 | $145.79 | $146.34 | $143.56 | $144.04 | 11,705,670 |
December 07 2021 | $145.09 | $146.44 | $144.45 | $145.71 | 9,851,554 |
December 06 2021 | $144.31 | $145.75 | $142.92 | $143.55 | 11,186,490 |
December 03 2021 | $144.75 | $145.05 | $140.89 | $141.87 | 12,681,770 |
December 02 2021 | $143.25 | $146.32 | $142.33 | $144.49 | 12,969,930 |
December 01 2021 | $144.30 | $146.34 | $141.43 | $141.51 | 12,258,690 |
November 30 2021 | $142.65 | $143.97 | $141.87 | $142.36 | 18,922,619 |
November 29 2021 | $146.37 | $147.69 | $143.24 | $144.51 | 12,104,370 |
November 26 2021 | $145.32 | $145.78 | $142.35 | $145.14 | 13,619,280 |
