| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $268.87 | $270.09 | $267.45 | $267.66 | 1,315,700 |
December 30 2021 | $270.53 | $271.95 | $267.80 | $268.65 | 1,181,500 |
December 29 2021 | $267.27 | $270.70 | $267.19 | $269.79 | 1,112,300 |
December 28 2021 | $270.68 | $270.74 | $267.34 | $267.86 | 1,033,900 |
December 27 2021 | $266.51 | $271.61 | $266.20 | $269.78 | 1,677,100 |
December 23 2021 | $260.71 | $266.74 | $258.41 | $264.63 | 2,632,200 |
December 22 2021 | $256.53 | $258.30 | $254.70 | $258.24 | 2,721,000 |
December 21 2021 | $255.82 | $257.70 | $252.49 | $256.67 | 2,702,500 |
December 20 2021 | $260.88 | $261.64 | $252.28 | $255.31 | 3,479,400 |
December 17 2021 | $268.09 | $268.09 | $257.10 | $259.13 | 7,582,900 |
December 16 2021 | $267.12 | $275.10 | $263.62 | $270.39 | 5,546,400 |
December 15 2021 | $253.95 | $267.00 | $249.24 | $266.75 | 10,016,700 |
December 14 2021 | $240.06 | $242.26 | $238.75 | $241.65 | 3,424,000 |
December 13 2021 | $237.90 | $242.93 | $237.85 | $240.83 | 3,016,700 |
December 10 2021 | $233.72 | $237.01 | $233.72 | $236.57 | 2,380,800 |
December 09 2021 | $236.91 | $238.29 | $235.22 | $235.37 | 2,291,100 |
December 08 2021 | $238.96 | $240.49 | $232.05 | $236.75 | 3,636,200 |
December 07 2021 | $236.67 | $237.83 | $233.96 | $237.51 | 4,035,800 |
December 06 2021 | $238.30 | $239.28 | $234.04 | $238.69 | 3,491,200 |
December 03 2021 | $244.31 | $245.62 | $235.54 | $237.97 | 4,169,700 |
December 02 2021 | $238.88 | $242.23 | $237.52 | $240.20 | 3,817,700 |
December 01 2021 | $241.71 | $247.39 | $240.20 | $241.41 | 3,241,400 |
November 30 2021 | $245.42 | $246.13 | $238.84 | $240.35 | 8,265,900 |
November 29 2021 | $251.96 | $254.19 | $246.61 | $246.93 | 4,041,700 |
November 26 2021 | $253.68 | $257.64 | $251.00 | $252.30 | 1,495,500 |
