| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $586.64 | $591.28 | $585.75 | $587.84 | 149,900 |
December 30 2021 | $591.74 | $593.50 | $587.42 | $587.70 | 166,700 |
December 29 2021 | $591.23 | $593.96 | $586.30 | $589.86 | 155,900 |
December 28 2021 | $595.43 | $597.89 | $589.72 | $590.04 | 132,000 |
December 27 2021 | $590.29 | $594.82 | $586.18 | $593.68 | 176,200 |
December 23 2021 | $584.49 | $591.61 | $583.29 | $586.48 | 183,700 |
December 22 2021 | $571.22 | $580.92 | $567.82 | $579.68 | 265,600 |
December 21 2021 | $561.91 | $571.51 | $555.31 | $570.55 | 272,900 |
December 20 2021 | $556.09 | $558.69 | $549.94 | $555.81 | 462,000 |
December 17 2021 | $568.45 | $572.65 | $557.87 | $566.29 | 585,800 |
December 16 2021 | $583.15 | $590.03 | $568.00 | $570.99 | 405,800 |
December 15 2021 | $569.99 | $578.44 | $565.34 | $577.99 | 443,400 |
December 14 2021 | $588.68 | $590.88 | $562.96 | $567.10 | 520,600 |
December 13 2021 | $601.31 | $608.29 | $594.69 | $596.55 | 490,500 |
December 10 2021 | $601.07 | $604.79 | $595.38 | $602.67 | 192,600 |
December 09 2021 | $617.72 | $617.72 | $594.15 | $594.80 | 347,100 |
December 08 2021 | $610.09 | $620.75 | $606.21 | $619.89 | 258,600 |
December 07 2021 | $596.94 | $611.41 | $595.59 | $611.24 | 302,400 |
December 06 2021 | $580.55 | $587.09 | $568.96 | $583.49 | 373,300 |
December 03 2021 | $606.99 | $607.82 | $568.60 | $578.98 | 423,000 |
December 02 2021 | $591.55 | $611.13 | $591.55 | $604.05 | 446,800 |
December 01 2021 | $612.74 | $616.16 | $590.80 | $591.36 | 317,200 |
November 30 2021 | $613.24 | $623.54 | $602.83 | $603.93 | 539,900 |
November 29 2021 | $609.22 | $623.11 | $605.64 | $619.31 | 376,900 |
November 26 2021 | $605.74 | $614.04 | $593.81 | $595.86 | 228,200 |
