| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $584.79 | $589.42 | $583.91 | $586.00 | 149,900 |
December 30 2021 | $589.88 | $591.63 | $585.58 | $585.86 | 166,700 |
December 29 2021 | $589.38 | $592.09 | $584.46 | $588.01 | 155,900 |
December 28 2021 | $593.56 | $596.01 | $587.86 | $588.19 | 132,000 |
December 27 2021 | $588.44 | $592.95 | $584.34 | $591.81 | 176,200 |
December 23 2021 | $582.65 | $589.75 | $581.46 | $584.64 | 183,700 |
December 22 2021 | $569.42 | $579.09 | $566.04 | $577.86 | 265,600 |
December 21 2021 | $560.15 | $569.71 | $553.57 | $568.75 | 272,900 |
December 20 2021 | $554.34 | $556.93 | $548.21 | $554.06 | 462,000 |
December 17 2021 | $566.67 | $570.85 | $556.12 | $564.51 | 585,800 |
December 16 2021 | $581.32 | $588.18 | $566.22 | $569.19 | 405,800 |
December 15 2021 | $568.20 | $576.63 | $563.56 | $576.18 | 443,400 |
December 14 2021 | $586.83 | $589.02 | $561.19 | $565.32 | 520,600 |
December 13 2021 | $599.42 | $606.38 | $592.82 | $594.67 | 490,500 |
December 10 2021 | $599.18 | $602.89 | $593.51 | $600.78 | 192,600 |
December 09 2021 | $615.78 | $615.78 | $592.28 | $592.93 | 347,100 |
December 08 2021 | $608.18 | $618.81 | $604.31 | $617.94 | 258,600 |
December 07 2021 | $595.07 | $609.49 | $593.72 | $609.32 | 302,400 |
December 06 2021 | $578.73 | $585.24 | $567.18 | $581.66 | 373,300 |
December 03 2021 | $605.08 | $605.91 | $566.81 | $577.16 | 423,000 |
December 02 2021 | $589.69 | $609.21 | $589.69 | $602.15 | 446,800 |
December 01 2021 | $610.82 | $614.22 | $588.95 | $589.50 | 317,200 |
November 30 2021 | $611.32 | $621.58 | $600.94 | $602.03 | 539,900 |
November 29 2021 | $607.31 | $621.16 | $603.74 | $617.37 | 376,900 |
November 26 2021 | $603.84 | $612.11 | $591.95 | $593.99 | 228,200 |
