| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2021 | $171.48 | $173.29 | $170.51 | $171.14 | 108,923,700 |
December 08 2021 | $168.76 | $172.51 | $167.35 | $171.65 | 116,998,900 |
December 07 2021 | $165.77 | $168.22 | $165.04 | $167.83 | 120,405,400 |
December 06 2021 | $161.07 | $164.59 | $161.06 | $162.08 | 107,497,000 |
December 03 2021 | $160.81 | $161.73 | $156.59 | $158.67 | 118,023,100 |
December 02 2021 | $155.63 | $160.98 | $154.71 | $160.55 | 136,739,200 |
December 01 2021 | $164.20 | $166.96 | $161.31 | $161.54 | 152,052,500 |
November 30 2021 | $156.85 | $162.28 | $156.79 | $162.06 | 174,048,100 |
November 29 2021 | $156.25 | $158.03 | $155.68 | $157.10 | 88,748,200 |
November 26 2021 | $156.44 | $157.31 | $153.30 | $153.74 | 76,959,800 |
November 24 2021 | $157.60 | $158.96 | $156.51 | $158.77 | 69,463,600 |
November 23 2021 | $157.96 | $158.63 | $155.94 | $158.25 | 96,041,900 |
November 22 2021 | $158.51 | $162.45 | $157.84 | $157.86 | 117,467,900 |
November 19 2021 | $154.56 | $157.86 | $153.46 | $157.40 | 117,305,600 |
November 18 2021 | $150.70 | $155.56 | $150.05 | $154.78 | 137,827,700 |
November 17 2021 | $148.04 | $151.96 | $148.03 | $150.48 | 88,807,000 |
November 16 2021 | $147.00 | $148.52 | $146.41 | $148.04 | 59,256,200 |
November 15 2021 | $147.42 | $148.90 | $146.50 | $147.06 | 59,222,800 |
November 12 2021 | $145.52 | $147.45 | $144.59 | $147.05 | 63,804,000 |
November 11 2021 | $146.04 | $146.50 | $144.79 | $144.97 | 41,000,000 |
November 10 2021 | $147.08 | $147.19 | $144.95 | $145.02 | 65,187,100 |
November 09 2021 | $147.26 | $148.46 | $147.12 | $147.85 | 56,787,900 |
November 08 2021 | $148.44 | $148.60 | $147.22 | $147.49 | 55,020,900 |
November 05 2021 | $148.91 | $149.22 | $147.12 | $148.32 | 65,463,900 |
November 04 2021 | $148.39 | $149.23 | $147.47 | $147.79 | 60,394,600 |
