| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $361.42 | $365.37 | $361.40 | $364.30 | 414,100 |
December 30 2021 | $363.05 | $364.92 | $361.59 | $361.91 | 375,900 |
December 29 2021 | $362.66 | $363.99 | $361.61 | $362.34 | 365,200 |
December 28 2021 | $360.18 | $365.12 | $359.53 | $362.66 | 307,800 |
December 27 2021 | $359.04 | $362.18 | $358.76 | $361.60 | 362,200 |
December 23 2021 | $358.13 | $361.57 | $357.65 | $358.74 | 610,500 |
December 22 2021 | $356.22 | $358.58 | $356.22 | $357.46 | 715,200 |
December 21 2021 | $349.58 | $357.82 | $349.15 | $356.22 | 798,300 |
December 20 2021 | $354.07 | $354.98 | $345.41 | $348.18 | 860,800 |
December 17 2021 | $357.15 | $358.15 | $354.38 | $355.25 | 1,139,400 |
December 16 2021 | $357.82 | $360.53 | $355.31 | $356.44 | 721,400 |
December 15 2021 | $354.57 | $357.32 | $352.18 | $356.53 | 672,000 |
December 14 2021 | $354.49 | $359.83 | $353.39 | $354.08 | 906,700 |
December 13 2021 | $349.38 | $356.65 | $349.08 | $355.13 | 904,700 |
December 10 2021 | $346.54 | $349.98 | $344.47 | $349.23 | 480,300 |
December 09 2021 | $341.26 | $346.68 | $339.66 | $346.22 | 753,700 |
December 08 2021 | $342.15 | $345.72 | $341.04 | $342.67 | 467,400 |
December 07 2021 | $341.76 | $343.59 | $339.52 | $341.33 | 919,200 |
December 06 2021 | $339.97 | $345.75 | $338.83 | $342.55 | 1,096,000 |
December 03 2021 | $331.85 | $337.09 | $331.85 | $336.79 | 746,400 |
December 02 2021 | $327.94 | $334.87 | $327.40 | $331.83 | 700,700 |
December 01 2021 | $329.05 | $332.16 | $325.56 | $325.62 | 712,000 |
November 30 2021 | $333.28 | $333.92 | $327.84 | $328.28 | 1,276,200 |
November 29 2021 | $334.41 | $337.69 | $331.88 | $335.42 | 532,700 |
November 26 2021 | $332.03 | $336.27 | $331.04 | $333.15 | 524,200 |
