| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $512.08 | $515.56 | $502.44 | $505.10 | 116,500 |
December 30 2021 | $502.07 | $517.77 | $502.07 | $514.68 | 150,300 |
December 29 2021 | $501.65 | $508.86 | $497.79 | $501.97 | 106,900 |
December 28 2021 | $511.55 | $511.55 | $501.33 | $503.23 | 150,000 |
December 27 2021 | $520.90 | $526.49 | $510.94 | $512.21 | 135,400 |
December 23 2021 | $527.35 | $527.35 | $513.02 | $524.87 | 141,600 |
December 22 2021 | $527.00 | $529.40 | $515.51 | $521.87 | 175,800 |
December 21 2021 | $539.63 | $543.27 | $522.72 | $527.87 | 162,800 |
December 20 2021 | $542.72 | $547.71 | $526.96 | $537.84 | 260,800 |
December 17 2021 | $507.91 | $531.88 | $499.76 | $531.80 | 404,400 |
December 16 2021 | $524.11 | $531.32 | $509.05 | $510.83 | 257,000 |
December 15 2021 | $514.02 | $527.00 | $510.22 | $524.93 | 216,000 |
December 14 2021 | $529.89 | $531.00 | $510.22 | $518.50 | 262,300 |
December 13 2021 | $510.00 | $535.75 | $504.28 | $532.27 | 308,400 |
December 10 2021 | $510.10 | $518.18 | $508.00 | $511.05 | 191,600 |
December 09 2021 | $506.03 | $511.66 | $499.63 | $508.05 | 226,300 |
December 08 2021 | $494.65 | $506.59 | $489.00 | $503.42 | 215,800 |
December 07 2021 | $495.38 | $505.33 | $489.93 | $497.06 | 319,700 |
December 06 2021 | $473.20 | $500.90 | $460.50 | $492.26 | 419,800 |
December 03 2021 | $459.65 | $460.56 | $447.64 | $460.40 | 204,700 |
December 02 2021 | $439.50 | $460.99 | $439.50 | $460.85 | 243,800 |
December 01 2021 | $453.86 | $464.09 | $438.23 | $438.31 | 235,500 |
November 30 2021 | $435.67 | $459.73 | $435.12 | $451.17 | 987,000 |
November 29 2021 | $460.06 | $460.06 | $435.12 | $442.37 | 305,900 |
November 26 2021 | $456.51 | $463.14 | $448.03 | $454.64 | 138,500 |
