| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $539.36 | $543.99 | $535.17 | $543.47 | 1,509,200 |
December 30 2021 | $545.22 | $545.55 | $538.36 | $539.84 | 1,338,700 |
December 29 2021 | $542.22 | $547.09 | $539.45 | $543.53 | 1,753,000 |
December 28 2021 | $539.38 | $542.45 | $536.77 | $540.54 | 1,155,000 |
December 27 2021 | $528.00 | $541.59 | $527.90 | $539.42 | 2,262,900 |
December 23 2021 | $528.19 | $529.02 | $524.12 | $526.88 | 1,757,800 |
December 22 2021 | $522.10 | $526.52 | $516.76 | $526.21 | 1,454,500 |
December 21 2021 | $527.00 | $528.23 | $513.20 | $522.15 | 2,472,800 |
December 20 2021 | $518.99 | $525.70 | $515.06 | $525.14 | 2,033,600 |
December 17 2021 | $525.87 | $532.72 | $517.89 | $524.23 | 5,752,000 |
December 16 2021 | $540.68 | $542.37 | $526.00 | $529.04 | 2,683,000 |
December 15 2021 | $522.89 | $542.31 | $522.24 | $541.34 | 2,937,100 |
December 14 2021 | $532.71 | $533.39 | $514.62 | $522.06 | 3,494,400 |
December 13 2021 | $526.94 | $535.86 | $524.59 | $533.43 | 3,415,200 |
December 10 2021 | $511.88 | $537.31 | $511.79 | $534.97 | 6,333,600 |
December 09 2021 | $506.23 | $509.61 | $501.44 | $501.95 | 3,200,500 |
December 08 2021 | $522.89 | $524.41 | $503.12 | $507.48 | 3,037,500 |
December 07 2021 | $515.27 | $519.82 | $511.88 | $518.88 | 2,579,800 |
December 06 2021 | $509.53 | $513.17 | $505.05 | $510.44 | 2,432,900 |
December 03 2021 | $507.37 | $514.56 | $502.37 | $506.35 | 2,984,400 |
December 02 2021 | $496.38 | $508.25 | $492.10 | $503.08 | 3,277,500 |
December 01 2021 | $519.92 | $524.85 | $506.80 | $507.22 | 2,877,100 |
November 30 2021 | $527.48 | $533.39 | $513.01 | $516.36 | 4,244,200 |
November 29 2021 | $522.82 | $536.84 | $519.26 | $531.19 | 2,919,100 |
November 26 2021 | $526.09 | $530.88 | $521.07 | $522.82 | 1,844,800 |
