| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $145.52 | $146.17 | $144.33 | $144.33 | 18,135,180 |
December 30 2021 | $146.16 | $146.77 | $145.47 | $145.67 | 15,687,720 |
December 29 2021 | $146.11 | $146.88 | $145.12 | $146.13 | 17,787,460 |
December 28 2021 | $147.70 | $147.76 | $145.53 | $146.16 | 18,254,300 |
December 27 2021 | $146.72 | $147.81 | $146.64 | $147.37 | 15,984,460 |
December 23 2021 | $145.97 | $147.71 | $145.92 | $146.39 | 26,383,440 |
December 22 2021 | $142.55 | $145.97 | $142.55 | $145.89 | 26,322,380 |
December 21 2021 | $141.54 | $143.35 | $140.00 | $142.95 | 28,755,360 |
December 20 2021 | $139.49 | $141.26 | $138.82 | $141.10 | 27,192,360 |
December 17 2021 | $141.99 | $143.32 | $140.79 | $141.21 | 51,017,879 |
December 16 2021 | $146.64 | $147.14 | $143.09 | $143.92 | 33,650,380 |
December 15 2021 | $142.89 | $146.19 | $141.17 | $145.91 | 36,370,459 |
December 14 2021 | $143.45 | $143.96 | $140.70 | $143.39 | 38,446,239 |
December 13 2021 | $147.25 | $147.44 | $144.99 | $145.30 | 27,069,400 |
December 10 2021 | $148.16 | $148.44 | $146.17 | $147.47 | 24,462,760 |
December 09 2021 | $147.06 | $148.56 | $146.58 | $147.11 | 23,269,720 |
December 08 2021 | $147.06 | $147.86 | $145.88 | $147.65 | 24,270,320 |
December 07 2021 | $145.07 | $147.00 | $144.70 | $146.74 | 32,240,300 |
December 06 2021 | $142.52 | $143.33 | $139.64 | $142.64 | 30,618,100 |
December 03 2021 | $143.16 | $143.88 | $139.79 | $141.49 | 41,230,159 |
December 02 2021 | $140.74 | $143.34 | $139.71 | $142.45 | 29,194,840 |
December 01 2021 | $143.48 | $145.42 | $140.40 | $140.54 | 34,055,240 |
November 30 2021 | $144.48 | $145.47 | $141.09 | $141.39 | 42,067,219 |
November 29 2021 | $143.48 | $145.77 | $143.37 | $145.00 | 32,595,040 |
November 26 2021 | $143.83 | $144.04 | $141.33 | $141.67 | 30,469,240 |
