| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $323.32 | $324.84 | $322.12 | $323.85 | 1,004,700 |
December 30 2021 | $326.61 | $328.72 | $322.86 | $323.04 | 1,538,800 |
December 29 2021 | $328.02 | $328.91 | $325.32 | $325.52 | 1,417,300 |
December 28 2021 | $328.88 | $332.52 | $328.52 | $329.34 | 718,700 |
December 27 2021 | $329.56 | $331.22 | $328.10 | $330.27 | 953,100 |
December 23 2021 | $327.68 | $330.96 | $326.08 | $328.83 | 997,800 |
December 22 2021 | $328.69 | $331.07 | $323.48 | $326.74 | 1,582,400 |
December 21 2021 | $322.75 | $331.93 | $322.18 | $329.38 | 1,518,500 |
December 20 2021 | $322.91 | $323.44 | $316.68 | $318.88 | 1,784,700 |
December 17 2021 | $328.90 | $329.92 | $321.61 | $326.76 | 2,976,500 |
December 16 2021 | $329.34 | $331.23 | $326.74 | $327.95 | 1,945,200 |
December 15 2021 | $329.08 | $329.73 | $318.28 | $323.85 | 1,982,700 |
December 14 2021 | $329.45 | $333.66 | $325.80 | $328.20 | 1,799,800 |
December 13 2021 | $338.15 | $340.36 | $328.98 | $330.90 | 1,375,000 |
December 10 2021 | $341.67 | $342.74 | $336.47 | $337.43 | 1,200,600 |
December 09 2021 | $338.84 | $343.04 | $337.09 | $340.78 | 897,900 |
December 08 2021 | $341.12 | $342.74 | $336.87 | $339.98 | 1,182,900 |
December 07 2021 | $338.69 | $345.54 | $338.18 | $340.24 | 1,478,900 |
December 06 2021 | $332.15 | $337.00 | $330.04 | $333.81 | 1,543,500 |
December 03 2021 | $332.03 | $332.42 | $324.85 | $328.85 | 1,379,600 |
December 02 2021 | $324.74 | $333.44 | $323.40 | $330.14 | 1,969,800 |
December 01 2021 | $332.97 | $333.07 | $321.46 | $321.60 | 1,755,200 |
November 30 2021 | $325.98 | $331.66 | $321.89 | $325.36 | 3,681,500 |
November 29 2021 | $344.63 | $345.57 | $326.13 | $327.76 | 2,902,000 |
November 26 2021 | $334.27 | $340.20 | $328.42 | $338.32 | 2,308,700 |