| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $189.81 | $190.58 | $186.78 | $186.96 | 7,360,352 |
December 30 2021 | $187.98 | $192.28 | $187.29 | $190.23 | 9,634,832 |
December 29 2021 | $188.40 | $189.63 | $186.22 | $188.34 | 7,038,696 |
December 28 2021 | $190.54 | $192.33 | $187.49 | $188.47 | 7,974,873 |
December 27 2021 | $190.74 | $192.26 | $189.44 | $190.36 | 8,357,284 |
December 23 2021 | $190.82 | $191.30 | $188.62 | $190.36 | 7,762,002 |
December 22 2021 | $187.54 | $190.12 | $186.42 | $190.03 | 9,541,564 |
December 21 2021 | $181.61 | $187.66 | $181.51 | $187.52 | 12,515,480 |
December 20 2021 | $180.96 | $182.82 | $180.11 | $181.11 | 10,906,780 |
December 17 2021 | $185.40 | $186.23 | $180.43 | $184.60 | 18,899,850 |
December 16 2021 | $192.50 | $193.56 | $186.63 | $187.13 | 12,326,080 |
December 15 2021 | $183.53 | $189.46 | $182.09 | $189.02 | 11,278,510 |
December 14 2021 | $182.16 | $187.52 | $181.21 | $185.20 | 11,414,170 |
December 13 2021 | $185.89 | $188.57 | $183.71 | $184.78 | 11,812,190 |
December 10 2021 | $191.28 | $192.48 | $185.20 | $186.89 | 11,908,150 |
December 09 2021 | $194.38 | $194.73 | $189.80 | $190.10 | 11,550,680 |
December 08 2021 | $190.30 | $195.99 | $188.46 | $195.66 | 14,433,210 |
December 07 2021 | $187.05 | $191.17 | $186.81 | $189.38 | 17,772,721 |
December 06 2021 | $181.84 | $184.47 | $177.66 | $183.27 | 13,303,430 |
December 03 2021 | $186.12 | $186.19 | $177.75 | $182.35 | 20,737,539 |
December 02 2021 | $178.56 | $187.18 | $178.19 | $185.54 | 20,422,680 |
December 01 2021 | $186.16 | $188.72 | $177.61 | $177.78 | 19,542,920 |
November 30 2021 | $184.87 | $187.20 | $178.95 | $183.30 | 21,144,289 |
November 29 2021 | $187.30 | $188.27 | $180.86 | $185.63 | 16,308,220 |
November 26 2021 | $186.76 | $191.34 | $185.23 | $186.18 | 11,080,420 |