| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $175.22 | $176.34 | $174.40 | $174.71 | 64,062,300 |
December 30 2021 | $176.58 | $177.66 | $175.22 | $175.33 | 59,773,000 |
December 29 2021 | $176.44 | $177.72 | $175.27 | $176.49 | 62,348,900 |
December 28 2021 | $177.26 | $178.41 | $175.65 | $176.40 | 79,144,300 |
December 27 2021 | $174.24 | $177.51 | $174.22 | $177.42 | 74,919,600 |
December 23 2021 | $173.02 | $174.00 | $172.45 | $173.44 | 68,356,600 |
December 22 2021 | $170.25 | $173.03 | $169.38 | $172.81 | 92,135,300 |
December 21 2021 | $168.80 | $170.41 | $166.39 | $170.20 | 91,185,900 |
December 20 2021 | $165.57 | $167.83 | $164.76 | $167.01 | 107,499,100 |
December 17 2021 | $167.19 | $170.67 | $166.96 | $168.38 | 195,432,700 |
December 16 2021 | $176.39 | $178.22 | $168.00 | $169.48 | 150,185,800 |
December 15 2021 | $172.29 | $176.61 | $169.53 | $176.41 | 131,063,300 |
December 14 2021 | $172.43 | $174.88 | $169.43 | $171.52 | 139,380,400 |
December 13 2021 | $178.20 | $179.19 | $172.70 | $172.91 | 153,237,000 |
December 10 2021 | $172.39 | $176.74 | $171.87 | $176.56 | 115,402,700 |
December 09 2021 | $172.09 | $173.90 | $171.12 | $171.75 | 108,923,700 |
December 08 2021 | $169.36 | $173.12 | $167.95 | $172.26 | 116,998,900 |
December 07 2021 | $166.35 | $168.81 | $165.63 | $168.42 | 120,405,400 |
December 06 2021 | $161.64 | $165.17 | $161.63 | $162.66 | 107,497,000 |
December 03 2021 | $161.38 | $162.30 | $157.15 | $159.23 | 118,023,100 |
December 02 2021 | $156.18 | $161.55 | $155.26 | $161.12 | 136,739,200 |
December 01 2021 | $164.78 | $167.56 | $161.88 | $162.11 | 152,052,500 |
November 30 2021 | $157.41 | $162.85 | $157.34 | $162.64 | 174,048,100 |
November 29 2021 | $156.80 | $158.59 | $156.23 | $157.66 | 88,748,200 |
November 26 2021 | $157.00 | $157.86 | $153.84 | $154.28 | 76,959,800 |
