| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $209.11 | $210.24 | $207.84 | $209.01 | 4,723,300 |
December 30 2021 | $210.23 | $211.37 | $209.44 | $210.13 | 3,812,800 |
December 29 2021 | $210.02 | $211.16 | $209.61 | $210.42 | 3,223,100 |
December 28 2021 | $208.34 | $211.92 | $207.92 | $210.30 | 4,279,800 |
December 27 2021 | $209.95 | $210.37 | $207.25 | $209.90 | 4,818,400 |
December 23 2021 | $210.68 | $210.76 | $208.93 | $208.93 | 4,798,200 |
December 22 2021 | $206.25 | $211.16 | $206.25 | $210.22 | 6,003,400 |
December 21 2021 | $203.13 | $208.48 | $202.89 | $207.73 | 6,993,700 |
December 20 2021 | $201.66 | $202.32 | $199.51 | $201.33 | 9,434,400 |
December 17 2021 | $205.24 | $205.64 | $200.41 | $204.35 | 11,578,400 |
December 16 2021 | $207.64 | $208.59 | $204.09 | $206.76 | 8,548,400 |
December 15 2021 | $201.96 | $204.94 | $200.48 | $204.77 | 10,892,500 |
December 14 2021 | $203.24 | $205.79 | $201.05 | $202.52 | 9,832,300 |
December 13 2021 | $204.90 | $205.74 | $202.52 | $203.52 | 8,844,300 |
December 10 2021 | $204.37 | $206.64 | $203.37 | $205.82 | 8,882,700 |
December 09 2021 | $201.11 | $204.66 | $199.81 | $203.88 | 10,176,800 |
December 08 2021 | $200.28 | $202.04 | $198.40 | $201.57 | 11,749,200 |
December 07 2021 | $198.68 | $200.55 | $198.58 | $200.00 | 11,897,200 |
December 06 2021 | $191.71 | $196.97 | $190.72 | $195.48 | 10,722,100 |
December 03 2021 | $191.23 | $191.42 | $187.15 | $189.35 | 10,660,500 |
December 02 2021 | $185.18 | $192.36 | $185.04 | $191.25 | 13,976,300 |
December 01 2021 | $189.07 | $189.82 | $183.35 | $183.41 | 13,204,900 |
November 30 2021 | $188.33 | $190.64 | $185.72 | $186.89 | 16,023,000 |
November 29 2021 | $193.86 | $194.10 | $188.42 | $189.32 | 14,633,500 |
November 26 2021 | $186.45 | $192.11 | $185.71 | $190.63 | 10,987,600 |