| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $271.18 | $276.26 | $269.00 | $272.34 | 12,900,410 |
December 30 2020 | $277.12 | $277.25 | $270.89 | $271.05 | 11,803,800 |
December 29 2020 | $276.12 | $279.67 | $275.45 | $275.95 | 16,383,000 |
December 28 2020 | $267.93 | $276.47 | $264.86 | $276.17 | 23,299,711 |
December 24 2020 | $268.07 | $269.59 | $265.40 | $266.60 | 6,702,033 |
December 23 2020 | $266.09 | $271.35 | $265.43 | $267.31 | 14,329,040 |
December 22 2020 | $270.69 | $270.69 | $263.84 | $266.29 | 17,335,000 |
December 21 2020 | $272.16 | $273.85 | $266.99 | $271.97 | 16,553,740 |
December 18 2020 | $274.95 | $277.17 | $270.33 | $275.57 | 26,693,250 |
December 17 2020 | $276.24 | $279.60 | $272.79 | $273.66 | 16,377,840 |
December 16 2020 | $273.94 | $277.03 | $271.69 | $274.84 | 15,885,000 |
December 15 2020 | $274.01 | $275.25 | $266.67 | $274.72 | 23,979,461 |
December 14 2020 | $272.55 | $276.39 | $270.74 | $273.37 | 16,376,880 |
December 11 2020 | $273.71 | $275.65 | $269.44 | $272.73 | 14,391,400 |
December 10 2020 | $274.71 | $277.89 | $271.04 | $276.29 | 20,065,090 |
December 09 2020 | $282.81 | $286.77 | $270.93 | $277.09 | 25,189,711 |
December 08 2020 | $285.15 | $285.57 | $280.70 | $282.55 | 10,747,650 |
December 07 2020 | $278.35 | $287.62 | $277.36 | $284.72 | 13,007,670 |
December 04 2020 | $279.46 | $282.61 | $278.46 | $278.86 | 10,880,300 |
December 03 2020 | $285.39 | $285.79 | $280.23 | $281.00 | 12,921,690 |
December 02 2020 | $284.50 | $290.90 | $279.98 | $286.66 | 17,361,619 |
December 01 2020 | $278.32 | $288.43 | $278.12 | $285.69 | 20,777,910 |
November 30 2020 | $275.20 | $276.87 | $270.20 | $276.14 | 16,693,340 |
November 27 2020 | $276.56 | $278.29 | $274.00 | $276.98 | 7,808,426 |
November 25 2020 | $277.31 | $279.34 | $271.83 | $274.76 | 12,467,010 |
