| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $350.11 | $355.42 | $348.97 | $351.45 | 1,983,997 |
December 30 2021 | $354.07 | $356.67 | $351.25 | $353.09 | 1,557,977 |
December 29 2021 | $353.86 | $355.20 | $352.30 | $353.38 | 1,535,298 |
December 28 2021 | $350.93 | $356.17 | $350.56 | $352.88 | 1,920,249 |
December 27 2021 | $352.12 | $353.18 | $347.81 | $352.42 | 2,679,603 |
December 23 2021 | $349.71 | $354.53 | $347.23 | $352.69 | 2,626,991 |
December 22 2021 | $338.99 | $350.77 | $338.99 | $349.65 | 3,456,400 |
December 21 2021 | $332.88 | $344.29 | $331.94 | $343.06 | 3,105,438 |
December 20 2021 | $333.77 | $336.00 | $328.87 | $329.64 | 5,013,898 |
December 17 2021 | $341.54 | $345.07 | $336.59 | $341.66 | 5,898,831 |
December 16 2021 | $344.00 | $346.02 | $337.56 | $345.19 | 5,369,922 |
December 15 2021 | $332.56 | $339.00 | $328.18 | $338.77 | 4,918,678 |
December 14 2021 | $337.76 | $340.59 | $330.46 | $333.09 | 4,518,478 |
December 13 2021 | $341.55 | $341.88 | $332.88 | $337.75 | 4,358,322 |
December 10 2021 | $339.40 | $342.58 | $337.28 | $342.26 | 3,405,910 |
December 09 2021 | $332.61 | $338.94 | $331.59 | $336.98 | 3,389,627 |
December 08 2021 | $331.80 | $336.49 | $326.79 | $334.84 | 4,226,942 |
December 07 2021 | $329.92 | $334.92 | $329.92 | $332.08 | 4,939,515 |
December 06 2021 | $317.64 | $329.39 | $314.95 | $326.03 | 6,054,959 |
December 03 2021 | $313.23 | $315.62 | $307.13 | $315.06 | 4,732,940 |
December 02 2021 | $302.81 | $315.15 | $302.22 | $313.19 | 6,717,594 |
December 01 2021 | $313.76 | $314.97 | $299.30 | $299.57 | 8,014,842 |
November 30 2021 | $311.04 | $313.74 | $303.32 | $308.03 | 10,237,560 |
November 29 2021 | $322.78 | $324.56 | $311.28 | $315.94 | 6,362,190 |
November 26 2021 | $314.54 | $319.71 | $312.02 | $317.07 | 6,613,928 |
