| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $269.42 | $274.46 | $267.25 | $270.57 | 12,900,400 |
December 30 2020 | $275.31 | $275.44 | $269.13 | $269.29 | 11,803,800 |
December 29 2020 | $274.32 | $277.85 | $273.66 | $274.15 | 16,383,000 |
December 28 2020 | $266.19 | $274.67 | $263.14 | $274.37 | 23,299,700 |
December 24 2020 | $266.33 | $267.83 | $263.67 | $264.86 | 6,702,000 |
December 23 2020 | $264.36 | $269.59 | $263.70 | $265.57 | 14,329,000 |
December 22 2020 | $268.92 | $268.92 | $262.12 | $264.56 | 17,312,900 |
December 21 2020 | $270.39 | $272.06 | $265.25 | $270.20 | 16,553,700 |
December 18 2020 | $273.15 | $275.36 | $268.57 | $273.78 | 26,693,200 |
December 17 2020 | $274.44 | $277.78 | $271.01 | $271.88 | 16,377,800 |
December 16 2020 | $272.15 | $275.22 | $269.92 | $273.05 | 15,885,000 |
December 15 2020 | $272.22 | $273.46 | $264.93 | $272.94 | 23,979,500 |
December 14 2020 | $270.78 | $274.59 | $268.98 | $271.59 | 16,376,900 |
December 11 2020 | $271.93 | $273.86 | $267.69 | $270.95 | 14,391,400 |
December 10 2020 | $272.93 | $276.09 | $269.28 | $274.49 | 20,065,100 |
December 09 2020 | $280.97 | $284.90 | $269.17 | $275.28 | 25,189,700 |
December 08 2020 | $283.30 | $283.71 | $278.88 | $280.71 | 10,747,700 |
December 07 2020 | $276.54 | $285.75 | $275.56 | $282.87 | 13,007,700 |
December 04 2020 | $277.64 | $280.77 | $276.65 | $277.05 | 10,880,300 |
December 03 2020 | $283.53 | $283.93 | $278.40 | $279.18 | 12,921,700 |
December 02 2020 | $282.65 | $289.01 | $278.17 | $284.79 | 17,361,600 |
December 01 2020 | $276.51 | $286.56 | $276.31 | $283.83 | 20,738,900 |
November 30 2020 | $273.41 | $275.07 | $268.44 | $274.34 | 16,693,300 |
November 27 2020 | $274.76 | $276.48 | $272.21 | $275.17 | 7,808,400 |
November 25 2020 | $275.50 | $277.52 | $270.06 | $272.98 | 12,467,000 |