| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $143.35 | $144.11 | $142.91 | $143.26 | 5,805,900 |
December 30 2021 | $143.95 | $144.97 | $143.28 | $143.38 | 6,948,200 |
December 29 2021 | $143.71 | $144.42 | $143.08 | $143.45 | 6,398,900 |
December 28 2021 | $143.12 | $144.89 | $143.02 | $143.52 | 6,342,300 |
December 27 2021 | $142.58 | $143.12 | $141.44 | $143.09 | 6,188,100 |
December 23 2021 | $142.59 | $143.96 | $142.23 | $142.27 | 8,055,200 |
December 22 2021 | $140.91 | $142.09 | $140.45 | $141.77 | 7,273,000 |
December 21 2021 | $140.60 | $142.20 | $140.31 | $141.22 | 11,291,300 |
December 20 2021 | $139.79 | $139.96 | $137.37 | $139.27 | 15,148,000 |
December 17 2021 | $144.14 | $144.19 | $140.39 | $141.82 | 28,082,000 |
December 16 2021 | $145.11 | $146.40 | $143.58 | $145.12 | 19,542,800 |
December 15 2021 | $144.62 | $144.62 | $142.36 | $142.89 | 14,014,200 |
December 14 2021 | $142.45 | $145.56 | $142.31 | $143.97 | 12,563,600 |
December 13 2021 | $144.30 | $144.56 | $142.29 | $142.87 | 12,069,000 |
December 10 2021 | $145.95 | $146.29 | $143.97 | $144.59 | 10,405,400 |
December 09 2021 | $144.44 | $145.59 | $143.53 | $145.17 | 11,189,600 |
December 08 2021 | $147.16 | $147.71 | $144.91 | $145.40 | 11,705,700 |
December 07 2021 | $146.45 | $147.82 | $145.80 | $147.08 | 9,851,600 |
December 06 2021 | $145.67 | $147.11 | $144.26 | $144.90 | 11,186,500 |
December 03 2021 | $146.11 | $146.41 | $142.21 | $143.21 | 12,681,800 |
December 02 2021 | $144.60 | $147.69 | $143.67 | $145.85 | 12,969,900 |
December 01 2021 | $145.66 | $147.71 | $142.76 | $142.84 | 12,253,400 |
November 30 2021 | $143.99 | $145.32 | $143.21 | $143.69 | 18,922,600 |
November 29 2021 | $147.75 | $149.08 | $144.59 | $145.87 | 12,104,400 |
November 26 2021 | $146.69 | $147.15 | $143.69 | $146.50 | 13,619,300 |
