| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $268.32 | $269.54 | $266.91 | $267.11 | 1,315,700 |
December 30 2021 | $269.98 | $271.39 | $267.25 | $268.11 | 1,181,500 |
December 29 2021 | $266.72 | $270.15 | $266.64 | $269.24 | 1,112,300 |
December 28 2021 | $270.13 | $270.18 | $266.79 | $267.31 | 1,033,900 |
December 27 2021 | $265.97 | $271.05 | $265.66 | $269.23 | 1,677,100 |
December 23 2021 | $260.18 | $266.19 | $257.88 | $264.09 | 2,632,200 |
December 22 2021 | $256.01 | $257.77 | $254.18 | $257.71 | 2,721,000 |
December 21 2021 | $255.29 | $257.18 | $251.98 | $256.14 | 2,702,500 |
December 20 2021 | $260.35 | $261.10 | $251.76 | $254.79 | 3,479,400 |
December 17 2021 | $267.54 | $267.54 | $256.58 | $258.60 | 7,582,900 |
December 16 2021 | $266.58 | $274.54 | $263.08 | $269.84 | 5,546,400 |
December 15 2021 | $253.43 | $266.45 | $248.73 | $266.20 | 10,016,700 |
December 14 2021 | $239.57 | $241.76 | $238.26 | $241.15 | 3,424,000 |
December 13 2021 | $237.41 | $242.43 | $237.36 | $240.33 | 3,016,700 |
December 10 2021 | $233.24 | $236.52 | $233.24 | $236.09 | 2,380,800 |
December 09 2021 | $236.43 | $237.80 | $234.74 | $234.89 | 2,291,100 |
December 08 2021 | $238.48 | $239.99 | $231.57 | $236.26 | 3,636,200 |
December 07 2021 | $236.18 | $237.34 | $233.49 | $237.03 | 4,035,800 |
December 06 2021 | $237.81 | $238.79 | $233.56 | $238.20 | 3,491,200 |
December 03 2021 | $243.81 | $245.12 | $235.06 | $237.48 | 4,169,700 |
December 02 2021 | $238.39 | $241.73 | $237.03 | $239.70 | 3,817,700 |
December 01 2021 | $241.21 | $246.88 | $239.71 | $240.91 | 3,241,400 |
November 30 2021 | $244.92 | $245.62 | $238.35 | $239.86 | 8,265,900 |
November 29 2021 | $251.44 | $253.67 | $246.11 | $246.42 | 4,041,700 |
November 26 2021 | $253.16 | $257.11 | $250.49 | $251.78 | 1,495,500 |
