| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $115.60 | $117.11 | $115.10 | $116.43 | 1,553,600 |
December 30 2021 | $115.73 | $117.37 | $115.46 | $115.63 | 2,164,800 |
December 29 2021 | $118.16 | $118.32 | $115.09 | $115.64 | 4,076,500 |
December 28 2021 | $121.60 | $122.79 | $118.19 | $118.22 | 2,745,400 |
December 27 2021 | $121.25 | $121.91 | $120.07 | $121.57 | 2,558,200 |
December 23 2021 | $117.72 | $121.93 | $117.31 | $121.48 | 4,729,500 |
December 22 2021 | $111.13 | $117.86 | $111.13 | $117.44 | 5,404,500 |
December 21 2021 | $109.06 | $111.09 | $108.23 | $111.06 | 3,582,200 |
December 20 2021 | $106.48 | $108.48 | $105.28 | $107.73 | 5,599,800 |
December 17 2021 | $109.78 | $111.77 | $107.67 | $110.92 | 4,565,900 |
December 16 2021 | $116.98 | $117.73 | $109.92 | $111.52 | 4,320,200 |
December 15 2021 | $114.82 | $115.63 | $111.46 | $115.06 | 4,182,500 |
December 14 2021 | $114.28 | $116.70 | $110.97 | $114.02 | 7,265,800 |
December 13 2021 | $120.82 | $121.64 | $115.83 | $116.08 | 4,793,000 |
December 10 2021 | $121.99 | $122.49 | $119.08 | $120.40 | 2,351,900 |
December 09 2021 | $121.81 | $122.74 | $120.51 | $120.57 | 3,896,000 |
December 08 2021 | $120.87 | $123.08 | $120.44 | $121.78 | 7,133,300 |
December 07 2021 | $124.04 | $127.31 | $123.91 | $125.37 | 3,033,600 |
December 06 2021 | $121.48 | $121.88 | $117.15 | $121.23 | 4,793,800 |
December 03 2021 | $128.33 | $129.05 | $119.68 | $121.70 | 4,434,800 |
December 02 2021 | $123.47 | $128.04 | $122.08 | $127.09 | 3,218,500 |
December 01 2021 | $129.58 | $131.41 | $123.39 | $123.86 | 4,724,700 |
November 30 2021 | $133.31 | $133.67 | $127.28 | $127.28 | 14,190,800 |
November 29 2021 | $131.56 | $134.53 | $131.46 | $133.97 | 3,354,100 |
November 26 2021 | $129.83 | $130.56 | $128.84 | $129.41 | 2,670,600 |
