| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 09 2021 | $171.32 | $173.12 | $170.35 | $170.97 | 108,923,700 |
December 08 2021 | $168.59 | $172.34 | $167.19 | $171.48 | 116,998,900 |
December 07 2021 | $165.61 | $168.05 | $164.88 | $167.66 | 120,405,400 |
December 06 2021 | $160.91 | $164.43 | $160.90 | $161.92 | 107,497,000 |
December 03 2021 | $160.65 | $161.57 | $156.44 | $158.51 | 118,023,100 |
December 02 2021 | $155.48 | $160.83 | $154.56 | $160.40 | 136,739,200 |
December 01 2021 | $164.04 | $166.80 | $161.15 | $161.38 | 152,052,500 |
November 30 2021 | $156.70 | $162.12 | $156.63 | $161.90 | 174,048,100 |
November 29 2021 | $156.10 | $157.88 | $155.53 | $156.95 | 88,748,200 |
November 26 2021 | $156.29 | $157.15 | $153.15 | $153.59 | 76,959,800 |
November 24 2021 | $157.45 | $158.81 | $156.36 | $158.61 | 69,463,600 |
November 23 2021 | $157.81 | $158.48 | $155.79 | $158.09 | 96,041,900 |
November 22 2021 | $158.36 | $162.30 | $157.69 | $157.71 | 117,467,900 |
November 19 2021 | $154.41 | $157.71 | $153.31 | $157.25 | 117,305,600 |
November 18 2021 | $150.55 | $155.41 | $149.91 | $154.63 | 137,827,700 |
November 17 2021 | $147.90 | $151.82 | $147.89 | $150.34 | 88,807,000 |
November 16 2021 | $146.86 | $148.38 | $146.27 | $147.90 | 59,256,200 |
November 15 2021 | $147.28 | $148.76 | $146.36 | $146.92 | 59,222,800 |
November 12 2021 | $145.38 | $147.31 | $144.45 | $146.91 | 63,804,000 |
November 11 2021 | $145.90 | $146.36 | $144.65 | $144.83 | 41,000,000 |
November 10 2021 | $146.94 | $147.05 | $144.81 | $144.88 | 65,187,100 |
November 09 2021 | $147.11 | $148.32 | $146.98 | $147.71 | 56,787,900 |
November 08 2021 | $148.30 | $148.46 | $147.07 | $147.35 | 55,020,900 |
November 05 2021 | $148.77 | $149.07 | $146.98 | $148.17 | 65,463,900 |
November 04 2021 | $148.25 | $149.08 | $147.33 | $147.64 | 60,394,600 |
