| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $236.20 | $241.46 | $227.51 | $228.20 | 4,570,420 |
December 30 2021 | $225.00 | $238.50 | $224.93 | $236.20 | 4,739,095 |
December 29 2021 | $229.30 | $230.00 | $223.21 | $224.80 | 3,342,920 |
December 28 2021 | $227.13 | $241.00 | $227.00 | $231.32 | 5,778,906 |
December 27 2021 | $233.62 | $234.40 | $226.69 | $227.93 | 3,170,967 |
December 23 2021 | $226.95 | $234.32 | $222.06 | $233.52 | 2,983,283 |
December 22 2021 | $231.74 | $234.93 | $223.00 | $226.70 | 3,977,309 |
December 21 2021 | $230.97 | $232.90 | $222.33 | $231.77 | 3,744,606 |
December 20 2021 | $232.26 | $238.75 | $226.66 | $228.06 | 5,128,131 |
December 17 2021 | $216.84 | $237.18 | $208.07 | $236.46 | 9,604,407 |
December 16 2021 | $210.37 | $220.70 | $209.50 | $219.01 | 12,324,580 |
December 15 2021 | $215.65 | $217.85 | $190.23 | $203.94 | 20,474,770 |
December 14 2021 | $213.68 | $223.79 | $211.20 | $221.55 | 3,433,142 |
December 13 2021 | $228.29 | $228.79 | $214.11 | $221.92 | 5,540,086 |
December 10 2021 | $240.00 | $245.45 | $226.34 | $229.25 | 6,189,802 |
December 09 2021 | $257.01 | $266.05 | $234.59 | $235.09 | 16,339,060 |
December 08 2021 | $235.96 | $260.99 | $233.60 | $256.08 | 24,838,539 |
December 07 2021 | $213.28 | $220.54 | $213.16 | $216.60 | 4,242,762 |
December 06 2021 | $201.39 | $210.33 | $196.94 | $210.16 | 3,867,322 |
December 03 2021 | $210.53 | $210.53 | $199.14 | $205.55 | 4,164,806 |
December 02 2021 | $206.73 | $213.80 | $204.23 | $210.26 | 3,385,867 |
December 01 2021 | $229.81 | $230.69 | $207.15 | $207.75 | 4,394,694 |
November 30 2021 | $233.93 | $235.92 | $223.29 | $227.61 | 3,291,029 |
November 29 2021 | $232.77 | $235.65 | $225.00 | $231.28 | 3,009,335 |
November 26 2021 | $236.60 | $237.00 | $228.42 | $235.16 | 2,637,194 |
