| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $113.37 | $113.75 | $112.32 | $112.40 | 3,888,200 |
December 30 2021 | $113.05 | $113.56 | $112.29 | $112.50 | 4,187,800 |
December 29 2021 | $113.79 | $115.05 | $113.02 | $113.43 | 5,847,700 |
December 28 2021 | $115.27 | $115.53 | $113.86 | $114.04 | 6,321,000 |
December 27 2021 | $113.25 | $115.16 | $113.23 | $114.63 | 6,309,900 |
December 23 2021 | $113.01 | $113.78 | $111.96 | $112.75 | 6,512,500 |
December 22 2021 | $109.23 | $113.46 | $109.15 | $113.33 | 9,300,100 |
December 21 2021 | $108.44 | $109.78 | $107.51 | $109.72 | 6,122,900 |
December 20 2021 | $108.30 | $108.95 | $106.42 | $107.38 | 6,980,800 |
December 17 2021 | $108.65 | $109.77 | $108.31 | $108.67 | 11,725,600 |
December 16 2021 | $112.43 | $112.81 | $108.50 | $108.91 | 9,116,100 |
December 15 2021 | $108.66 | $112.12 | $108.37 | $112.02 | 6,700,700 |
December 14 2021 | $107.41 | $108.84 | $107.23 | $108.20 | 6,267,300 |
December 13 2021 | $110.59 | $110.75 | $108.29 | $108.32 | 5,854,300 |
December 10 2021 | $111.65 | $112.38 | $110.01 | $110.84 | 5,973,900 |
December 09 2021 | $112.75 | $113.59 | $111.17 | $111.18 | 6,103,900 |
December 08 2021 | $113.16 | $113.71 | $111.75 | $113.32 | 5,795,700 |
December 07 2021 | $112.15 | $114.05 | $111.89 | $113.81 | 7,459,200 |
December 06 2021 | $110.62 | $111.18 | $108.47 | $110.85 | 5,681,200 |
December 03 2021 | $112.58 | $113.37 | $109.77 | $111.03 | 7,809,000 |
December 02 2021 | $111.97 | $114.81 | $111.67 | $113.23 | 8,425,500 |
December 01 2021 | $110.92 | $114.91 | $110.92 | $112.23 | 12,924,400 |
November 30 2021 | $109.88 | $111.81 | $107.70 | $109.00 | 10,561,800 |
November 29 2021 | $110.12 | $111.54 | $109.69 | $110.98 | 7,634,000 |
November 26 2021 | $109.32 | $110.76 | $108.41 | $108.94 | 6,766,900 |