| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $113.91 | $114.05 | $113.29 | $113.37 | 3,963,406 |
December 30 2021 | $113.66 | $114.57 | $113.56 | $113.81 | 6,354,294 |
December 29 2021 | $112.71 | $113.76 | $112.26 | $113.34 | 5,594,263 |
December 28 2021 | $112.66 | $113.25 | $111.98 | $112.52 | 4,237,747 |
December 27 2021 | $111.52 | $112.60 | $111.49 | $112.54 | 4,437,416 |
December 23 2021 | $110.80 | $112.00 | $110.66 | $111.43 | 5,702,267 |
December 22 2021 | $108.77 | $111.01 | $108.66 | $110.56 | 7,070,941 |
December 21 2021 | $109.88 | $109.98 | $108.13 | $108.81 | 6,085,915 |
December 20 2021 | $107.60 | $110.01 | $107.37 | $109.57 | 7,119,219 |
December 17 2021 | $109.55 | $109.70 | $108.32 | $108.45 | 12,631,089 |
December 16 2021 | $108.93 | $111.59 | $108.77 | $110.34 | 9,568,975 |
December 15 2021 | $107.38 | $109.50 | $106.84 | $109.04 | 9,585,631 |
December 14 2021 | $105.25 | $107.05 | $104.98 | $106.58 | 6,381,439 |
December 13 2021 | $104.83 | $106.96 | $104.83 | $105.93 | 7,834,198 |
December 10 2021 | $103.59 | $105.51 | $103.59 | $105.05 | 7,059,504 |
December 09 2021 | $102.33 | $104.21 | $102.23 | $103.95 | 8,082,307 |
December 08 2021 | $102.12 | $102.52 | $101.10 | $102.04 | 5,278,113 |
December 07 2021 | $102.13 | $102.27 | $101.31 | $101.74 | 6,123,509 |
December 06 2021 | $100.17 | $102.53 | $99.81 | $101.61 | 8,939,945 |
December 03 2021 | $98.58 | $99.64 | $97.96 | $99.51 | 6,415,002 |
December 02 2021 | $97.33 | $98.47 | $96.79 | $97.85 | 4,919,820 |
December 01 2021 | $96.94 | $99.62 | $96.80 | $97.05 | 6,293,338 |
November 30 2021 | $97.70 | $97.79 | $96.37 | $96.52 | 8,172,099 |
November 29 2021 | $97.82 | $98.73 | $97.61 | $97.87 | 4,372,526 |
November 26 2021 | $98.47 | $98.89 | $96.98 | $97.55 | 5,016,660 |