| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $158.22 | $160.19 | $157.81 | $159.69 | 674,900 |
December 30 2021 | $158.70 | $160.00 | $158.32 | $158.44 | 635,300 |
December 29 2021 | $158.26 | $159.54 | $158.03 | $158.55 | 644,900 |
December 28 2021 | $157.42 | $159.16 | $157.38 | $158.53 | 609,700 |
December 27 2021 | $155.61 | $157.43 | $155.15 | $157.19 | 621,600 |
December 23 2021 | $154.01 | $155.87 | $154.01 | $154.70 | 709,100 |
December 22 2021 | $151.32 | $154.45 | $151.32 | $153.48 | 1,051,600 |
December 21 2021 | $149.92 | $152.19 | $149.41 | $151.81 | 1,085,600 |
December 20 2021 | $150.26 | $150.26 | $146.55 | $148.80 | 865,900 |
December 17 2021 | $156.43 | $156.79 | $152.29 | $152.42 | 2,366,700 |
December 16 2021 | $155.01 | $157.83 | $154.30 | $156.80 | 1,591,900 |
December 15 2021 | $150.97 | $153.67 | $149.96 | $153.59 | 1,000,500 |
December 14 2021 | $150.71 | $151.52 | $150.02 | $150.44 | 837,600 |
December 13 2021 | $151.23 | $152.40 | $150.15 | $150.77 | 946,100 |
December 10 2021 | $153.27 | $153.47 | $150.82 | $151.29 | 1,095,400 |
December 09 2021 | $151.98 | $152.87 | $151.11 | $151.92 | 822,300 |
December 08 2021 | $154.14 | $154.86 | $151.46 | $152.63 | 926,500 |
December 07 2021 | $154.06 | $155.45 | $153.44 | $153.98 | 1,160,900 |
December 06 2021 | $150.61 | $154.03 | $150.28 | $152.27 | 1,256,100 |
December 03 2021 | $147.08 | $150.01 | $146.73 | $148.53 | 1,507,500 |
December 02 2021 | $142.93 | $148.02 | $142.82 | $147.27 | 1,173,000 |
December 01 2021 | $144.79 | $147.29 | $142.05 | $142.13 | 1,096,600 |
November 30 2021 | $144.31 | $146.18 | $142.45 | $142.77 | 2,322,700 |
November 29 2021 | $145.30 | $146.73 | $144.67 | $145.72 | 1,277,900 |
November 26 2021 | $143.65 | $144.82 | $141.79 | $144.09 | 695,000 |
