| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $133.27 | $134.88 | $130.58 | $131.50 | 2,013,700 |
December 30 2021 | $132.01 | $136.69 | $132.01 | $133.20 | 1,580,700 |
December 29 2021 | $132.43 | $134.14 | $129.07 | $133.30 | 1,988,100 |
December 28 2021 | $140.81 | $140.81 | $132.43 | $132.93 | 2,105,700 |
December 27 2021 | $138.08 | $141.34 | $137.10 | $138.94 | 2,054,700 |
December 23 2021 | $137.13 | $138.00 | $133.27 | $137.27 | 2,018,300 |
December 22 2021 | $143.41 | $145.26 | $135.83 | $136.81 | 3,429,000 |
December 21 2021 | $134.54 | $144.67 | $131.89 | $144.34 | 4,200,400 |
December 20 2021 | $128.48 | $134.77 | $123.90 | $131.89 | 4,160,300 |
December 17 2021 | $129.79 | $137.81 | $127.27 | $134.59 | 8,283,500 |
December 16 2021 | $142.99 | $143.49 | $128.65 | $131.87 | 5,406,900 |
December 15 2021 | $132.00 | $141.76 | $129.50 | $139.05 | 5,091,000 |
December 14 2021 | $134.04 | $138.75 | $127.27 | $132.00 | 9,058,800 |
December 13 2021 | $140.46 | $147.74 | $140.08 | $145.03 | 5,662,100 |
December 10 2021 | $151.51 | $155.66 | $139.69 | $140.48 | 5,638,300 |
December 09 2021 | $165.66 | $170.40 | $148.76 | $150.20 | 4,504,400 |
December 08 2021 | $156.84 | $162.33 | $150.03 | $160.44 | 3,143,000 |
December 07 2021 | $155.65 | $160.69 | $155.27 | $156.25 | 3,533,600 |
December 06 2021 | $153.47 | $155.60 | $144.52 | $147.69 | 7,480,700 |
December 03 2021 | $166.97 | $167.70 | $150.20 | $159.69 | 6,102,000 |
December 02 2021 | $163.82 | $174.48 | $162.52 | $166.37 | 5,238,400 |
December 01 2021 | $190.12 | $190.53 | $163.86 | $164.21 | 6,770,900 |
November 30 2021 | $192.56 | $196.98 | $182.59 | $188.24 | 5,191,400 |
November 29 2021 | $197.50 | $199.21 | $185.71 | $191.09 | 4,083,700 |
November 26 2021 | $198.64 | $205.79 | $196.73 | $200.12 | 2,248,300 |
