| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $242.14 | $244.66 | $241.54 | $243.15 | 1,272,309 |
December 30 2021 | $242.44 | $244.62 | $242.08 | $243.07 | 1,785,452 |
December 29 2021 | $241.12 | $243.02 | $240.89 | $242.07 | 1,467,378 |
December 28 2021 | $240.69 | $242.89 | $240.18 | $241.08 | 1,342,626 |
December 27 2021 | $239.72 | $241.79 | $239.12 | $240.90 | 1,481,667 |
December 23 2021 | $235.84 | $240.88 | $235.64 | $238.62 | 2,099,323 |
December 22 2021 | $237.24 | $237.60 | $234.37 | $234.99 | 2,324,274 |
December 21 2021 | $233.41 | $237.62 | $232.98 | $236.86 | 2,528,123 |
December 20 2021 | $235.31 | $237.73 | $230.75 | $230.84 | 2,759,084 |
December 17 2021 | $238.54 | $244.90 | $233.20 | $235.33 | 10,147,200 |
December 16 2021 | $228.04 | $230.09 | $224.14 | $224.23 | 4,465,943 |
December 15 2021 | $225.66 | $227.73 | $224.69 | $226.36 | 1,699,760 |
December 14 2021 | $225.63 | $230.21 | $225.02 | $225.66 | 1,687,755 |
December 13 2021 | $230.06 | $230.77 | $226.09 | $226.47 | 1,690,804 |
December 10 2021 | $231.07 | $233.43 | $229.86 | $231.53 | 1,275,316 |
December 09 2021 | $228.22 | $231.84 | $227.84 | $229.86 | 1,279,002 |
December 08 2021 | $232.01 | $232.01 | $228.48 | $229.39 | 1,295,526 |
December 07 2021 | $231.62 | $233.36 | $230.75 | $231.55 | 1,694,764 |
December 06 2021 | $227.75 | $231.48 | $227.02 | $229.67 | 1,829,533 |
December 03 2021 | $221.78 | $226.21 | $221.54 | $225.72 | 2,438,301 |
December 02 2021 | $213.49 | $222.34 | $213.13 | $220.53 | 2,143,115 |
December 01 2021 | $220.25 | $223.24 | $213.32 | $213.48 | 2,339,118 |
November 30 2021 | $223.25 | $224.01 | $215.48 | $215.91 | 3,365,980 |
November 29 2021 | $224.94 | $226.43 | $222.20 | $225.47 | 1,695,274 |
November 26 2021 | $222.41 | $224.38 | $220.73 | $223.20 | 1,775,803 |
