| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $159.28 | $161.26 | $158.86 | $160.75 | 674,900 |
December 30 2021 | $159.77 | $161.07 | $159.37 | $159.50 | 635,300 |
December 29 2021 | $159.32 | $160.60 | $159.08 | $159.61 | 644,900 |
December 28 2021 | $158.47 | $160.22 | $158.43 | $159.59 | 609,700 |
December 27 2021 | $156.65 | $158.48 | $156.19 | $158.24 | 621,600 |
December 23 2021 | $155.04 | $156.91 | $155.04 | $155.74 | 709,100 |
December 22 2021 | $152.33 | $155.49 | $152.33 | $154.51 | 1,051,600 |
December 21 2021 | $150.92 | $153.20 | $150.41 | $152.82 | 1,085,600 |
December 20 2021 | $151.26 | $151.26 | $147.53 | $149.79 | 865,900 |
December 17 2021 | $157.47 | $157.84 | $153.31 | $153.44 | 2,366,700 |
December 16 2021 | $156.05 | $158.88 | $155.33 | $157.85 | 1,591,900 |
December 15 2021 | $151.98 | $154.69 | $150.97 | $154.62 | 1,000,500 |
December 14 2021 | $151.72 | $152.53 | $151.02 | $151.45 | 837,600 |
December 13 2021 | $152.24 | $153.42 | $151.15 | $151.78 | 946,100 |
December 10 2021 | $154.29 | $154.50 | $151.83 | $152.30 | 1,095,400 |
December 09 2021 | $153.00 | $153.89 | $152.12 | $152.93 | 822,300 |
December 08 2021 | $155.17 | $155.90 | $152.48 | $153.65 | 926,500 |
December 07 2021 | $155.09 | $156.49 | $154.46 | $155.01 | 1,160,900 |
December 06 2021 | $151.62 | $155.06 | $151.28 | $153.29 | 1,256,100 |
December 03 2021 | $148.07 | $151.01 | $147.71 | $149.52 | 1,507,500 |
December 02 2021 | $143.88 | $149.01 | $143.78 | $148.25 | 1,173,000 |
December 01 2021 | $145.75 | $148.27 | $143.00 | $143.08 | 1,096,600 |
November 30 2021 | $145.28 | $147.15 | $143.40 | $143.72 | 2,322,700 |
November 29 2021 | $146.27 | $147.71 | $145.63 | $146.70 | 1,277,900 |
November 26 2021 | $144.61 | $145.79 | $142.73 | $145.05 | 695,000 |
