| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $130.40 | $131.72 | $129.77 | $129.82 | 2,323,000 |
December 30 2021 | $131.24 | $132.63 | $130.77 | $130.91 | 2,454,500 |
December 29 2021 | $131.04 | $131.77 | $129.20 | $130.92 | 2,209,000 |
December 28 2021 | $133.53 | $133.53 | $130.60 | $130.80 | 2,411,000 |
December 27 2021 | $131.20 | $132.99 | $130.39 | $132.66 | 3,404,500 |
December 23 2021 | $129.19 | $130.34 | $128.21 | $129.71 | 3,323,500 |
December 22 2021 | $126.29 | $129.78 | $125.12 | $128.79 | 5,053,500 |
December 21 2021 | $122.50 | $127.07 | $121.00 | $126.26 | 5,645,500 |
December 20 2021 | $121.00 | $122.81 | $120.24 | $121.07 | 4,983,500 |
December 17 2021 | $119.34 | $124.13 | $117.40 | $123.13 | 17,093,500 |
December 16 2021 | $127.88 | $128.76 | $121.34 | $121.80 | 7,941,500 |
December 15 2021 | $125.33 | $129.61 | $124.92 | $129.41 | 7,907,500 |
December 14 2021 | $128.42 | $129.38 | $121.44 | $124.94 | 8,298,500 |
December 13 2021 | $128.93 | $132.23 | $128.53 | $131.19 | 4,997,500 |
December 10 2021 | $129.44 | $131.64 | $128.04 | $129.40 | 4,251,500 |
December 09 2021 | $133.20 | $133.82 | $128.25 | $128.43 | 5,445,500 |
December 08 2021 | $132.00 | $134.59 | $130.21 | $133.16 | 4,651,000 |
December 07 2021 | $126.20 | $133.63 | $126.00 | $132.68 | 9,250,000 |
December 06 2021 | $120.32 | $123.93 | $118.81 | $123.31 | 7,201,500 |
December 03 2021 | $125.54 | $125.75 | $118.63 | $122.62 | 9,274,000 |
December 02 2021 | $119.91 | $125.16 | $119.73 | $124.67 | 7,300,000 |
December 01 2021 | $130.07 | $131.59 | $119.87 | $119.91 | 11,590,500 |
November 30 2021 | $134.93 | $135.92 | $128.53 | $129.54 | 10,732,000 |
November 29 2021 | $131.93 | $135.30 | $130.22 | $134.56 | 5,407,000 |
November 26 2021 | $128.90 | $132.21 | $128.90 | $129.91 | 3,647,500 |