| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $547.01 | $551.08 | $543.71 | $550.43 | 664,900 |
December 30 2020 | $550.82 | $552.00 | $544.66 | $547.38 | 580,100 |
December 29 2020 | $550.22 | $551.63 | $539.30 | $545.98 | 926,100 |
December 28 2020 | $563.00 | $563.00 | $540.90 | $543.74 | 1,041,900 |
December 24 2020 | $555.30 | $560.54 | $552.74 | $553.89 | 623,700 |
December 23 2020 | $561.61 | $565.00 | $549.72 | $550.06 | 887,700 |
December 22 2020 | $550.71 | $562.50 | $548.97 | $561.72 | 1,199,000 |
December 21 2020 | $558.02 | $562.45 | $542.70 | $550.82 | 1,642,400 |
December 18 2020 | $558.47 | $566.74 | $555.55 | $565.43 | 2,152,800 |
December 17 2020 | $549.47 | $558.34 | $549.47 | $554.07 | 1,228,200 |
December 16 2020 | $532.95 | $549.88 | $532.00 | $545.00 | 1,515,400 |
December 15 2020 | $532.00 | $535.11 | $525.08 | $527.38 | 1,072,700 |
December 14 2020 | $538.50 | $539.11 | $530.96 | $532.48 | 1,280,700 |
December 11 2020 | $538.19 | $540.69 | $530.84 | $537.36 | 855,100 |
December 10 2020 | $526.50 | $538.56 | $518.51 | $538.00 | 1,032,900 |
December 09 2020 | $544.43 | $545.00 | $525.65 | $527.99 | 1,637,200 |
December 08 2020 | $536.79 | $544.05 | $528.60 | $542.25 | 1,870,000 |
December 07 2020 | $528.76 | $534.74 | $527.91 | $533.25 | 1,379,600 |
December 04 2020 | $525.54 | $529.75 | $522.24 | $525.70 | 744,400 |
December 03 2020 | $527.79 | $539.50 | $523.30 | $525.24 | 1,022,300 |
December 02 2020 | $530.77 | $535.00 | $521.17 | $526.52 | 1,088,500 |
December 01 2020 | $536.00 | $541.74 | $525.96 | $539.59 | 1,150,700 |
November 30 2020 | $530.00 | $535.00 | $520.98 | $534.55 | 1,722,500 |
November 27 2020 | $521.00 | $529.78 | $515.85 | $527.48 | 741,700 |
November 25 2020 | $519.00 | $524.00 | $511.79 | $519.22 | 1,083,600 |
