| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $222.01 | $224.73 | $217.92 | $218.94 | 1,298,942 |
December 30 2021 | $221.15 | $226.41 | $221.05 | $222.01 | 875,943 |
December 29 2021 | $222.95 | $224.00 | $215.19 | $221.91 | 1,126,612 |
December 28 2021 | $231.83 | $231.96 | $219.43 | $221.73 | 1,088,807 |
December 27 2021 | $230.72 | $232.98 | $226.73 | $229.67 | 1,460,160 |
December 23 2021 | $225.48 | $229.30 | $220.77 | $228.09 | 1,225,982 |
December 22 2021 | $224.36 | $228.65 | $219.73 | $225.10 | 1,228,526 |
December 21 2021 | $223.29 | $225.90 | $216.06 | $224.78 | 1,556,789 |
December 20 2021 | $217.00 | $220.70 | $212.65 | $218.48 | 1,417,909 |
December 17 2021 | $216.31 | $226.13 | $211.36 | $221.60 | 3,183,729 |
December 16 2021 | $228.79 | $230.78 | $215.00 | $218.29 | 2,422,000 |
December 15 2021 | $220.31 | $229.41 | $213.57 | $229.13 | 3,382,113 |
December 14 2021 | $212.69 | $218.89 | $209.77 | $217.66 | 2,010,448 |
December 13 2021 | $223.99 | $224.78 | $213.25 | $219.72 | 1,862,916 |
December 10 2021 | $235.00 | $236.15 | $222.76 | $225.28 | 1,868,760 |
December 09 2021 | $246.00 | $247.48 | $232.51 | $234.40 | 1,565,022 |
December 08 2021 | $238.65 | $247.85 | $233.60 | $246.00 | 2,417,062 |
December 07 2021 | $235.00 | $245.77 | $233.72 | $237.45 | 3,100,685 |
December 06 2021 | $228.66 | $231.04 | $220.32 | $224.90 | 2,385,478 |
December 03 2021 | $249.18 | $250.49 | $224.51 | $231.33 | 4,266,733 |
December 02 2021 | $249.03 | $255.98 | $243.03 | $249.56 | 3,270,405 |
December 01 2021 | $277.87 | $279.23 | $258.87 | $259.28 | 2,553,138 |
November 30 2021 | $282.42 | $288.84 | $273.97 | $274.58 | 4,008,942 |
November 29 2021 | $291.39 | $292.84 | $278.69 | $281.48 | 2,207,084 |
November 26 2021 | $305.06 | $307.75 | $290.27 | $291.38 | 1,780,331 |
