| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $326.08 | $326.90 | $323.52 | $323.97 | 18,000,800 |
December 30 2021 | $329.36 | $330.53 | $326.38 | $326.86 | 15,994,500 |
December 29 2021 | $328.77 | $331.66 | $327.21 | $329.40 | 15,042,000 |
December 28 2021 | $330.55 | $331.19 | $327.83 | $328.72 | 15,661,500 |
December 27 2021 | $323.15 | $329.91 | $323.12 | $329.88 | 19,947,000 |
December 23 2021 | $320.54 | $324.04 | $320.52 | $322.40 | 19,617,800 |
December 22 2021 | $316.25 | $321.36 | $313.79 | $320.97 | 24,831,500 |
December 21 2021 | $311.42 | $315.70 | $308.06 | $315.28 | 24,740,600 |
December 20 2021 | $308.30 | $310.95 | $305.91 | $308.17 | 28,326,500 |
December 17 2021 | $309.10 | $312.99 | $305.60 | $311.91 | 47,750,300 |
December 16 2021 | $323.39 | $324.40 | $311.16 | $312.97 | 35,034,800 |
December 15 2021 | $316.55 | $322.89 | $312.59 | $322.37 | 35,381,100 |
December 14 2021 | $320.99 | $322.36 | $312.21 | $316.29 | 44,438,700 |
December 13 2021 | $328.17 | $331.17 | $326.63 | $326.94 | 28,899,400 |
December 10 2021 | $322.68 | $330.41 | $322.50 | $329.97 | 38,095,700 |
December 09 2021 | $322.13 | $324.14 | $319.93 | $320.87 | 22,214,200 |
December 08 2021 | $323.00 | $323.18 | $318.66 | $322.67 | 24,761,000 |
December 07 2021 | $319.47 | $323.47 | $317.98 | $322.63 | 31,021,900 |
December 06 2021 | $312.06 | $315.43 | $307.51 | $314.22 | 30,032,600 |
December 03 2021 | $319.80 | $320.49 | $306.36 | $311.15 | 41,779,300 |
December 02 2021 | $318.18 | $321.25 | $315.77 | $317.40 | 30,766,000 |
December 01 2021 | $322.83 | $326.83 | $317.30 | $317.96 | 33,337,600 |
November 30 2021 | $323.01 | $325.38 | $316.91 | $318.46 | 42,885,600 |
November 29 2021 | $322.65 | $326.59 | $322.45 | $324.27 | 28,563,500 |
November 26 2021 | $322.08 | $325.53 | $316.08 | $317.58 | 24,217,200 |