| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $359.96 | $363.89 | $359.94 | $362.83 | 414,100 |
December 30 2021 | $361.59 | $363.44 | $360.14 | $360.44 | 375,900 |
December 29 2021 | $361.19 | $362.53 | $360.15 | $360.88 | 365,200 |
December 28 2021 | $358.73 | $363.65 | $358.08 | $361.19 | 307,800 |
December 27 2021 | $357.59 | $360.72 | $357.31 | $360.14 | 362,200 |
December 23 2021 | $356.69 | $360.11 | $356.21 | $357.29 | 610,500 |
December 22 2021 | $354.78 | $357.14 | $354.78 | $356.02 | 715,200 |
December 21 2021 | $348.16 | $356.38 | $347.74 | $354.78 | 798,300 |
December 20 2021 | $352.65 | $353.55 | $344.01 | $346.78 | 860,800 |
December 17 2021 | $355.71 | $356.70 | $352.95 | $353.82 | 1,139,400 |
December 16 2021 | $356.38 | $359.08 | $353.87 | $355.00 | 721,400 |
December 15 2021 | $353.14 | $355.88 | $350.76 | $355.09 | 672,000 |
December 14 2021 | $353.06 | $358.37 | $351.96 | $352.65 | 906,700 |
December 13 2021 | $347.97 | $355.21 | $347.67 | $353.70 | 904,700 |
December 10 2021 | $345.14 | $348.57 | $343.07 | $347.82 | 480,300 |
December 09 2021 | $339.88 | $345.28 | $338.29 | $344.82 | 753,700 |
December 08 2021 | $340.77 | $344.32 | $339.66 | $341.28 | 467,400 |
December 07 2021 | $340.38 | $342.20 | $338.15 | $339.95 | 919,200 |
December 06 2021 | $338.59 | $344.35 | $337.46 | $341.16 | 1,096,000 |
December 03 2021 | $330.51 | $335.73 | $330.51 | $335.43 | 746,400 |
December 02 2021 | $326.61 | $333.51 | $326.08 | $330.49 | 700,700 |
December 01 2021 | $327.72 | $330.81 | $324.24 | $324.31 | 712,000 |
November 30 2021 | $331.93 | $332.57 | $326.51 | $326.95 | 1,276,200 |
November 29 2021 | $333.06 | $336.33 | $330.54 | $334.07 | 532,700 |
November 26 2021 | $330.69 | $334.91 | $329.70 | $331.81 | 524,200 |
