| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $266.43 | $267.64 | $265.03 | $265.23 | 1,315,700 |
December 30 2021 | $268.08 | $269.49 | $265.38 | $266.22 | 1,181,500 |
December 29 2021 | $264.85 | $268.25 | $264.77 | $267.35 | 1,112,300 |
December 28 2021 | $268.23 | $268.29 | $264.92 | $265.43 | 1,033,900 |
December 27 2021 | $264.10 | $269.15 | $263.79 | $267.34 | 1,677,100 |
December 23 2021 | $258.35 | $264.32 | $256.07 | $262.24 | 2,632,200 |
December 22 2021 | $254.21 | $255.96 | $252.39 | $255.90 | 2,721,000 |
December 21 2021 | $253.50 | $255.37 | $250.21 | $254.34 | 2,702,500 |
December 20 2021 | $258.52 | $259.27 | $249.99 | $253.00 | 3,479,400 |
December 17 2021 | $265.66 | $265.66 | $254.78 | $256.78 | 7,582,900 |
December 16 2021 | $264.70 | $272.61 | $261.23 | $267.94 | 5,546,400 |
December 15 2021 | $251.65 | $264.58 | $246.98 | $264.33 | 10,016,700 |
December 14 2021 | $237.89 | $240.07 | $236.59 | $239.46 | 3,424,000 |
December 13 2021 | $235.74 | $240.73 | $235.70 | $238.64 | 3,016,700 |
December 10 2021 | $231.61 | $234.86 | $231.61 | $234.43 | 2,380,800 |
December 09 2021 | $234.76 | $236.13 | $233.09 | $233.24 | 2,291,100 |
December 08 2021 | $236.80 | $238.31 | $229.94 | $234.60 | 3,636,200 |
December 07 2021 | $234.52 | $235.68 | $231.85 | $235.36 | 4,035,800 |
December 06 2021 | $236.14 | $237.12 | $231.92 | $236.53 | 3,491,200 |
December 03 2021 | $242.10 | $243.40 | $233.41 | $235.81 | 4,169,700 |
December 02 2021 | $236.71 | $240.04 | $235.37 | $238.02 | 3,817,700 |
December 01 2021 | $239.52 | $245.14 | $238.03 | $239.22 | 3,241,400 |
November 30 2021 | $243.20 | $243.90 | $236.68 | $238.17 | 8,265,900 |
November 29 2021 | $249.68 | $251.89 | $244.38 | $244.69 | 4,041,700 |
November 26 2021 | $251.39 | $255.30 | $248.73 | $250.01 | 1,495,500 |