| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $269.63 | $274.68 | $267.46 | $270.78 | 12,900,400 |
December 30 2020 | $275.53 | $275.66 | $269.34 | $269.50 | 11,803,800 |
December 29 2020 | $274.54 | $278.07 | $273.88 | $274.37 | 16,383,000 |
December 28 2020 | $266.40 | $274.89 | $263.35 | $274.59 | 23,299,700 |
December 24 2020 | $266.54 | $268.05 | $263.88 | $265.07 | 6,702,000 |
December 23 2020 | $264.57 | $269.80 | $263.91 | $265.78 | 14,329,000 |
December 22 2020 | $269.14 | $269.14 | $262.33 | $264.77 | 17,312,900 |
December 21 2020 | $270.60 | $272.28 | $265.46 | $270.42 | 16,553,700 |
December 18 2020 | $273.37 | $275.58 | $268.78 | $273.99 | 26,693,200 |
December 17 2020 | $274.66 | $278.00 | $271.23 | $272.09 | 16,377,800 |
December 16 2020 | $272.37 | $275.44 | $270.14 | $273.27 | 15,885,000 |
December 15 2020 | $272.44 | $273.68 | $265.14 | $273.15 | 23,979,500 |
December 14 2020 | $270.99 | $274.81 | $269.20 | $271.80 | 16,376,900 |
December 11 2020 | $272.14 | $274.07 | $267.90 | $271.17 | 14,391,400 |
December 10 2020 | $273.14 | $276.30 | $269.49 | $274.71 | 20,065,100 |
December 09 2020 | $281.19 | $285.13 | $269.38 | $275.50 | 25,189,700 |
December 08 2020 | $283.52 | $283.94 | $279.10 | $280.93 | 10,747,700 |
December 07 2020 | $276.76 | $285.98 | $275.78 | $283.09 | 13,007,700 |
December 04 2020 | $277.86 | $280.99 | $276.87 | $277.27 | 10,880,300 |
December 03 2020 | $283.76 | $284.15 | $278.62 | $279.40 | 12,921,700 |
December 02 2020 | $282.88 | $289.24 | $278.39 | $285.02 | 17,361,600 |
December 01 2020 | $276.73 | $286.78 | $276.53 | $284.06 | 20,738,900 |
November 30 2020 | $273.63 | $275.28 | $268.65 | $274.56 | 16,693,300 |
November 27 2020 | $274.98 | $276.70 | $272.43 | $275.39 | 7,808,400 |
November 25 2020 | $275.72 | $277.74 | $270.28 | $273.19 | 12,467,000 |