| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $154.00 | $156.74 | $152.17 | $152.31 | 2,204,402 |
December 30 2021 | $151.92 | $157.79 | $150.12 | $155.16 | 2,959,869 |
December 29 2021 | $152.38 | $153.26 | $148.26 | $152.48 | 2,488,083 |
December 28 2021 | $156.89 | $156.93 | $151.77 | $152.39 | 2,631,009 |
December 27 2021 | $154.99 | $159.73 | $154.42 | $156.52 | 3,540,797 |
December 23 2021 | $153.17 | $158.15 | $151.38 | $157.01 | 3,267,508 |
December 22 2021 | $153.59 | $155.74 | $150.92 | $153.85 | 3,544,336 |
December 21 2021 | $148.76 | $155.27 | $147.12 | $154.24 | 3,816,339 |
December 20 2021 | $154.51 | $158.63 | $147.13 | $148.06 | 5,419,191 |
December 17 2021 | $148.73 | $155.99 | $146.18 | $155.37 | 8,357,200 |
December 16 2021 | $145.85 | $150.90 | $145.01 | $150.01 | 8,039,785 |
December 15 2021 | $145.00 | $152.37 | $143.48 | $151.07 | 7,449,630 |
December 14 2021 | $137.72 | $146.16 | $136.36 | $144.46 | 7,689,704 |
December 13 2021 | $143.88 | $146.48 | $139.56 | $139.77 | 5,870,774 |
December 10 2021 | $148.25 | $152.93 | $142.62 | $144.48 | 7,906,582 |
December 09 2021 | $155.27 | $163.77 | $147.70 | $149.37 | 17,125,240 |
December 08 2021 | $141.14 | $154.99 | $139.62 | $153.74 | 18,746,061 |
December 07 2021 | $147.50 | $148.80 | $138.51 | $138.60 | 16,190,550 |
December 06 2021 | $135.64 | $146.06 | $132.98 | $143.88 | 23,242,170 |
December 03 2021 | $154.80 | $155.40 | $131.51 | $135.09 | 76,138,922 |
December 02 2021 | $230.95 | $235.99 | $227.47 | $233.82 | 8,062,694 |
December 01 2021 | $248.08 | $249.64 | $230.37 | $230.79 | 2,235,188 |
November 30 2021 | $252.52 | $255.40 | $243.78 | $246.36 | 1,972,436 |
November 29 2021 | $250.32 | $252.66 | $245.52 | $251.50 | 1,725,696 |
November 26 2021 | $257.48 | $257.48 | $247.66 | $249.63 | 1,692,136 |
