| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $266.05 | $267.26 | $264.65 | $264.85 | 1,315,700 |
December 30 2021 | $267.70 | $269.10 | $265.00 | $265.84 | 1,181,500 |
December 29 2021 | $264.47 | $267.86 | $264.39 | $266.96 | 1,112,300 |
December 28 2021 | $267.84 | $267.90 | $264.54 | $265.05 | 1,033,900 |
December 27 2021 | $263.72 | $268.77 | $263.41 | $266.95 | 1,677,100 |
December 23 2021 | $257.98 | $263.94 | $255.71 | $261.86 | 2,632,200 |
December 22 2021 | $253.85 | $255.59 | $252.03 | $255.53 | 2,721,000 |
December 21 2021 | $253.14 | $255.01 | $249.85 | $253.98 | 2,702,500 |
December 20 2021 | $258.15 | $258.90 | $249.64 | $252.64 | 3,479,400 |
December 17 2021 | $265.28 | $265.28 | $254.41 | $256.42 | 7,582,900 |
December 16 2021 | $264.33 | $272.22 | $260.85 | $267.56 | 5,546,400 |
December 15 2021 | $251.29 | $264.20 | $246.63 | $263.95 | 10,016,700 |
December 14 2021 | $237.55 | $239.72 | $236.25 | $239.12 | 3,424,000 |
December 13 2021 | $235.41 | $240.38 | $235.36 | $238.30 | 3,016,700 |
December 10 2021 | $231.27 | $234.52 | $231.27 | $234.09 | 2,380,800 |
December 09 2021 | $234.43 | $235.79 | $232.76 | $232.90 | 2,291,100 |
December 08 2021 | $236.46 | $237.97 | $229.62 | $234.27 | 3,636,200 |
December 07 2021 | $234.19 | $235.34 | $231.51 | $235.02 | 4,035,800 |
December 06 2021 | $235.80 | $236.78 | $231.59 | $236.19 | 3,491,200 |
December 03 2021 | $241.75 | $243.05 | $233.08 | $235.47 | 4,169,700 |
December 02 2021 | $236.38 | $239.69 | $235.03 | $237.68 | 3,817,700 |
December 01 2021 | $239.18 | $244.79 | $237.69 | $238.88 | 3,241,400 |
November 30 2021 | $242.85 | $243.55 | $236.34 | $237.83 | 8,265,900 |
November 29 2021 | $249.32 | $251.53 | $244.03 | $244.34 | 4,041,700 |
November 26 2021 | $251.03 | $254.94 | $248.37 | $249.66 | 1,495,500 |