| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $339.77 | $340.18 | $333.08 | $333.16 | 12,870,500 |
December 30 2021 | $340.74 | $343.94 | $339.96 | $341.09 | 10,593,300 |
December 29 2021 | $343.62 | $346.37 | $338.40 | $339.69 | 10,747,000 |
December 28 2021 | $343.34 | $349.36 | $341.93 | $342.94 | 16,637,600 |
December 27 2021 | $335.64 | $344.57 | $334.80 | $342.90 | 17,795,000 |
December 23 2021 | $326.97 | $333.48 | $325.24 | $332.06 | 13,987,700 |
December 22 2021 | $330.63 | $331.34 | $325.15 | $327.32 | 16,764,600 |
December 21 2021 | $323.31 | $332.81 | $320.68 | $331.03 | 16,116,800 |
December 20 2021 | $326.65 | $326.77 | $319.47 | $322.36 | 17,901,800 |
December 17 2021 | $329.64 | $333.91 | $327.61 | $330.62 | 40,012,600 |
December 16 2021 | $335.76 | $341.19 | $330.57 | $331.72 | 22,635,000 |
December 15 2021 | $329.34 | $338.86 | $320.91 | $338.42 | 24,681,300 |
December 14 2021 | $324.94 | $332.52 | $324.54 | $330.57 | 20,461,000 |
December 13 2021 | $327.81 | $337.85 | $326.46 | $331.32 | 22,948,700 |
December 10 2021 | $329.41 | $331.85 | $323.27 | $326.62 | 14,528,000 |
December 09 2021 | $326.41 | $332.94 | $324.89 | $326.69 | 16,879,200 |
December 08 2021 | $321.92 | $329.59 | $320.01 | $327.42 | 19,937,700 |
December 07 2021 | $318.52 | $323.44 | $317.95 | $319.75 | 18,794,000 |
December 06 2021 | $305.21 | $317.06 | $303.43 | $314.85 | 21,758,300 |
December 03 2021 | $310.75 | $310.77 | $296.66 | $303.93 | 27,471,000 |
December 02 2021 | $308.45 | $311.62 | $304.29 | $307.45 | 24,396,200 |
December 01 2021 | $327.16 | $327.36 | $307.35 | $307.65 | 30,329,600 |
November 30 2021 | $331.82 | $332.62 | $320.36 | $321.38 | 25,390,000 |
November 29 2021 | $333.69 | $337.44 | $332.13 | $334.82 | 16,650,900 |
November 26 2021 | $332.61 | $334.55 | $328.75 | $329.96 | 14,750,700 |