| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $267.73 | $268.95 | $266.32 | $266.52 | 1,315,700 |
December 30 2021 | $269.39 | $270.80 | $266.67 | $267.52 | 1,181,500 |
December 29 2021 | $266.14 | $269.55 | $266.06 | $268.65 | 1,112,300 |
December 28 2021 | $269.53 | $269.59 | $266.21 | $266.73 | 1,033,900 |
December 27 2021 | $265.39 | $270.46 | $265.08 | $268.64 | 1,677,100 |
December 23 2021 | $259.61 | $265.61 | $257.32 | $263.51 | 2,632,200 |
December 22 2021 | $255.45 | $257.20 | $253.62 | $257.14 | 2,721,000 |
December 21 2021 | $254.73 | $256.61 | $251.42 | $255.58 | 2,702,500 |
December 20 2021 | $259.78 | $260.53 | $251.21 | $254.23 | 3,479,400 |
December 17 2021 | $266.96 | $266.96 | $256.02 | $258.03 | 7,582,900 |
December 16 2021 | $265.99 | $273.93 | $262.50 | $269.24 | 5,546,400 |
December 15 2021 | $252.87 | $265.87 | $248.18 | $265.62 | 10,016,700 |
December 14 2021 | $239.04 | $241.23 | $237.74 | $240.63 | 3,424,000 |
December 13 2021 | $236.89 | $241.90 | $236.84 | $239.81 | 3,016,700 |
December 10 2021 | $232.73 | $236.00 | $232.73 | $235.57 | 2,380,800 |
December 09 2021 | $235.91 | $237.28 | $234.23 | $234.37 | 2,291,100 |
December 08 2021 | $237.95 | $239.47 | $231.06 | $235.74 | 3,636,200 |
December 07 2021 | $235.67 | $236.82 | $232.97 | $236.51 | 4,035,800 |
December 06 2021 | $237.29 | $238.27 | $233.05 | $237.68 | 3,491,200 |
December 03 2021 | $243.28 | $244.58 | $234.55 | $236.96 | 4,169,700 |
December 02 2021 | $237.87 | $241.20 | $236.52 | $239.18 | 3,817,700 |
December 01 2021 | $240.68 | $246.34 | $239.19 | $240.38 | 3,241,400 |
November 30 2021 | $244.38 | $245.08 | $237.83 | $239.33 | 8,265,900 |
November 29 2021 | $250.89 | $253.11 | $245.57 | $245.88 | 4,041,700 |
November 26 2021 | $252.61 | $256.55 | $249.94 | $251.23 | 1,495,500 |
