| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $159.02 | $159.17 | $157.74 | $158.17 | 2,752,000 |
December 30 2021 | $159.73 | $161.45 | $158.68 | $158.95 | 2,666,800 |
December 29 2021 | $158.55 | $161.14 | $158.11 | $160.18 | 3,830,900 |
December 28 2021 | $159.25 | $159.67 | $157.82 | $157.94 | 2,658,600 |
December 27 2021 | $158.03 | $159.14 | $157.04 | $159.04 | 3,769,300 |
December 23 2021 | $157.78 | $158.64 | $157.01 | $157.23 | 3,876,900 |
December 22 2021 | $158.71 | $160.39 | $155.73 | $157.01 | 5,811,300 |
December 21 2021 | $158.19 | $162.46 | $156.31 | $158.14 | 13,862,900 |
December 20 2021 | $151.22 | $151.46 | $147.55 | $148.98 | 8,411,900 |
December 17 2021 | $153.39 | $154.56 | $152.37 | $153.13 | 7,705,100 |
December 16 2021 | $154.41 | $157.48 | $154.25 | $154.43 | 7,138,100 |
December 15 2021 | $156.59 | $157.23 | $153.57 | $155.55 | 7,144,600 |
December 14 2021 | $157.81 | $158.56 | $155.84 | $156.97 | 4,872,200 |
December 13 2021 | $160.20 | $160.76 | $156.84 | $158.34 | 5,972,300 |
December 10 2021 | $159.91 | $161.56 | $158.80 | $160.44 | 4,791,100 |
December 09 2021 | $160.66 | $162.44 | $159.43 | $159.53 | 5,171,600 |
December 08 2021 | $162.49 | $163.03 | $161.18 | $161.57 | 5,614,400 |
December 07 2021 | $162.39 | $164.51 | $161.71 | $162.56 | 5,898,700 |
December 06 2021 | $162.12 | $162.48 | $159.49 | $160.30 | 5,636,900 |
December 03 2021 | $161.92 | $163.30 | $158.26 | $161.56 | 4,878,500 |
December 02 2021 | $158.47 | $161.57 | $158.20 | $161.04 | 4,398,900 |
December 01 2021 | $161.89 | $164.24 | $157.90 | $157.92 | 6,618,200 |
November 30 2021 | $159.90 | $162.51 | $158.70 | $160.32 | 11,033,700 |
November 29 2021 | $160.88 | $162.13 | $160.32 | $160.92 | 5,448,700 |
November 26 2021 | $159.21 | $160.74 | $158.71 | $159.17 | 4,751,100 |
