| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $322.48 | $324.00 | $321.29 | $323.01 | 1,004,700 |
December 30 2021 | $325.76 | $327.87 | $322.02 | $322.20 | 1,538,800 |
December 29 2021 | $327.17 | $328.06 | $324.48 | $324.68 | 1,417,300 |
December 28 2021 | $328.03 | $331.66 | $327.67 | $328.49 | 718,700 |
December 27 2021 | $328.71 | $330.36 | $327.25 | $329.41 | 953,100 |
December 23 2021 | $326.83 | $330.11 | $325.23 | $327.98 | 997,800 |
December 22 2021 | $327.84 | $330.21 | $322.64 | $325.89 | 1,582,400 |
December 21 2021 | $321.92 | $331.08 | $321.35 | $328.53 | 1,518,500 |
December 20 2021 | $322.08 | $322.60 | $315.86 | $318.06 | 1,784,700 |
December 17 2021 | $328.05 | $329.07 | $320.78 | $325.92 | 2,976,500 |
December 16 2021 | $328.49 | $330.37 | $325.89 | $327.10 | 1,945,200 |
December 15 2021 | $328.23 | $328.88 | $317.46 | $323.02 | 1,982,700 |
December 14 2021 | $328.60 | $332.79 | $324.96 | $327.35 | 1,799,800 |
December 13 2021 | $337.27 | $339.48 | $328.13 | $330.04 | 1,375,000 |
December 10 2021 | $340.79 | $341.86 | $335.60 | $336.56 | 1,200,600 |
December 09 2021 | $337.96 | $342.15 | $336.22 | $339.90 | 897,900 |
December 08 2021 | $340.24 | $341.86 | $336.00 | $339.10 | 1,182,900 |
December 07 2021 | $337.81 | $344.65 | $337.30 | $339.36 | 1,478,900 |
December 06 2021 | $331.29 | $336.13 | $329.19 | $332.94 | 1,543,500 |
December 03 2021 | $331.17 | $331.56 | $324.01 | $328.00 | 1,379,600 |
December 02 2021 | $323.90 | $332.58 | $322.57 | $329.29 | 1,969,800 |
December 01 2021 | $332.11 | $332.21 | $320.63 | $320.77 | 1,755,200 |
November 30 2021 | $325.14 | $330.80 | $321.05 | $324.52 | 3,681,500 |
November 29 2021 | $343.74 | $344.67 | $325.29 | $326.92 | 2,902,000 |
November 26 2021 | $333.40 | $339.32 | $327.57 | $337.44 | 2,308,700 |