| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $267.34 | $268.55 | $265.93 | $266.13 | 1,315,700 |
December 30 2021 | $268.99 | $270.40 | $266.28 | $267.13 | 1,181,500 |
December 29 2021 | $265.75 | $269.16 | $265.67 | $268.25 | 1,112,300 |
December 28 2021 | $269.14 | $269.20 | $265.81 | $266.34 | 1,033,900 |
December 27 2021 | $265.00 | $270.06 | $264.69 | $268.24 | 1,677,100 |
December 23 2021 | $259.22 | $265.22 | $256.94 | $263.13 | 2,632,200 |
December 22 2021 | $255.07 | $256.83 | $253.25 | $256.77 | 2,721,000 |
December 21 2021 | $254.36 | $256.24 | $251.05 | $255.21 | 2,702,500 |
December 20 2021 | $259.40 | $260.15 | $250.84 | $253.86 | 3,479,400 |
December 17 2021 | $266.57 | $266.57 | $255.64 | $257.65 | 7,582,900 |
December 16 2021 | $265.60 | $273.53 | $262.12 | $268.85 | 5,546,400 |
December 15 2021 | $252.50 | $265.48 | $247.82 | $265.23 | 10,016,700 |
December 14 2021 | $238.69 | $240.88 | $237.39 | $240.27 | 3,424,000 |
December 13 2021 | $236.54 | $241.54 | $236.50 | $239.45 | 3,016,700 |
December 10 2021 | $232.39 | $235.66 | $232.39 | $235.22 | 2,380,800 |
December 09 2021 | $235.56 | $236.93 | $233.89 | $234.03 | 2,291,100 |
December 08 2021 | $237.60 | $239.12 | $230.72 | $235.40 | 3,636,200 |
December 07 2021 | $235.32 | $236.48 | $232.63 | $236.16 | 4,035,800 |
December 06 2021 | $236.94 | $237.92 | $232.71 | $237.33 | 3,491,200 |
December 03 2021 | $242.92 | $244.22 | $234.20 | $236.61 | 4,169,700 |
December 02 2021 | $237.52 | $240.85 | $236.17 | $238.83 | 3,817,700 |
December 01 2021 | $240.33 | $245.98 | $238.84 | $240.03 | 3,241,400 |
November 30 2021 | $244.02 | $244.72 | $237.48 | $238.98 | 8,265,900 |
November 29 2021 | $250.52 | $252.74 | $245.21 | $245.52 | 4,041,700 |
November 26 2021 | $252.24 | $256.17 | $249.57 | $250.86 | 1,495,500 |
