| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 27 2021 | $174.04 | $177.32 | $174.02 | $177.23 | 74,919,600 |
December 23 2021 | $172.83 | $173.81 | $172.26 | $173.25 | 68,356,600 |
December 22 2021 | $170.06 | $172.84 | $169.19 | $172.62 | 92,135,300 |
December 21 2021 | $168.61 | $170.22 | $166.21 | $170.02 | 91,185,900 |
December 20 2021 | $165.39 | $167.65 | $164.58 | $166.83 | 107,499,100 |
December 17 2021 | $167.01 | $170.49 | $166.77 | $168.20 | 195,432,700 |
December 16 2021 | $176.20 | $178.02 | $167.81 | $169.30 | 150,185,800 |
December 15 2021 | $172.10 | $176.41 | $169.35 | $176.22 | 131,063,300 |
December 14 2021 | $172.24 | $174.68 | $169.25 | $171.33 | 139,380,400 |
December 13 2021 | $178.01 | $179.00 | $172.51 | $172.72 | 153,237,000 |
December 10 2021 | $172.20 | $176.54 | $171.69 | $176.36 | 115,402,700 |
December 09 2021 | $171.90 | $173.71 | $170.93 | $171.56 | 108,923,700 |
December 08 2021 | $169.17 | $172.93 | $167.76 | $172.07 | 116,998,900 |
December 07 2021 | $166.17 | $168.63 | $165.45 | $168.24 | 120,405,400 |
December 06 2021 | $161.46 | $164.99 | $161.45 | $162.48 | 107,497,000 |
December 03 2021 | $161.20 | $162.12 | $156.97 | $159.06 | 118,023,100 |
December 02 2021 | $156.01 | $161.38 | $155.09 | $160.94 | 136,739,200 |
December 01 2021 | $164.60 | $167.37 | $161.70 | $161.94 | 152,052,500 |
November 30 2021 | $157.24 | $162.67 | $157.17 | $162.46 | 174,048,100 |
November 29 2021 | $156.63 | $158.42 | $156.06 | $157.48 | 88,748,200 |
November 26 2021 | $156.83 | $157.69 | $153.67 | $154.11 | 76,959,800 |
November 24 2021 | $157.99 | $159.35 | $156.89 | $159.16 | 69,463,600 |
November 23 2021 | $158.35 | $159.02 | $156.32 | $158.63 | 96,041,900 |
November 22 2021 | $158.90 | $162.85 | $158.23 | $158.25 | 117,467,900 |
November 19 2021 | $154.94 | $158.25 | $153.84 | $157.79 | 117,305,600 |
