| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $281.03 | $286.50 | $280.33 | $280.57 | 199,326 |
December 30 2021 | $279.64 | $286.68 | $276.31 | $282.35 | 329,836 |
December 29 2021 | $279.72 | $280.54 | $272.28 | $278.04 | 318,522 |
December 28 2021 | $287.05 | $287.50 | $277.85 | $278.82 | 332,828 |
December 27 2021 | $283.85 | $287.56 | $279.01 | $285.60 | 514,379 |
December 23 2021 | $286.97 | $289.59 | $280.47 | $283.29 | 400,811 |
December 22 2021 | $280.50 | $286.20 | $276.79 | $284.01 | 621,907 |
December 21 2021 | $265.45 | $283.42 | $265.45 | $281.10 | 1,301,514 |
December 20 2021 | $268.73 | $273.69 | $257.32 | $258.36 | 2,312,930 |
December 17 2021 | $283.05 | $289.36 | $273.97 | $288.85 | 10,294,320 |
December 16 2021 | $310.97 | $311.83 | $284.08 | $287.03 | 969,191 |
December 15 2021 | $296.68 | $305.83 | $287.80 | $305.50 | 793,364 |
December 14 2021 | $292.76 | $300.97 | $282.24 | $298.30 | 1,274,314 |
December 13 2021 | $310.32 | $314.30 | $302.14 | $303.67 | 627,616 |
December 10 2021 | $317.98 | $321.98 | $303.42 | $309.09 | 484,079 |
December 09 2021 | $329.50 | $338.47 | $312.29 | $313.38 | 484,393 |
December 08 2021 | $331.51 | $344.79 | $327.80 | $330.56 | 824,900 |
December 07 2021 | $319.52 | $328.86 | $318.90 | $325.83 | 750,199 |
December 06 2021 | $306.19 | $309.92 | $289.20 | $307.63 | 1,185,318 |
December 03 2021 | $321.58 | $323.10 | $299.30 | $307.00 | 674,102 |
December 02 2021 | $311.01 | $322.32 | $309.74 | $318.54 | 402,087 |
December 01 2021 | $335.01 | $336.75 | $314.50 | $315.05 | 658,121 |
November 30 2021 | $332.86 | $342.80 | $324.73 | $327.76 | 1,074,912 |
November 29 2021 | $343.01 | $348.42 | $336.76 | $347.21 | 337,166 |
November 26 2021 | $336.31 | $351.00 | $335.57 | $341.44 | 349,305 |
