| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $84.29 | $86.20 | $84.20 | $85.71 | 1,449,939 |
December 30 2021 | $85.05 | $85.77 | $83.81 | $84.05 | 1,576,111 |
December 29 2021 | $84.46 | $85.30 | $83.72 | $85.05 | 2,321,824 |
December 28 2021 | $84.00 | $85.08 | $83.96 | $84.46 | 1,885,353 |
December 27 2021 | $82.73 | $84.43 | $82.50 | $84.31 | 2,563,233 |
December 23 2021 | $81.20 | $82.90 | $80.89 | $82.15 | 2,384,714 |
December 22 2021 | $78.69 | $81.43 | $78.51 | $81.06 | 2,502,055 |
December 21 2021 | $76.03 | $78.69 | $76.03 | $78.69 | 2,774,235 |
December 20 2021 | $75.49 | $75.61 | $72.60 | $75.13 | 3,020,866 |
December 17 2021 | $76.17 | $77.62 | $75.68 | $76.83 | 8,234,062 |
December 16 2021 | $79.00 | $79.15 | $76.88 | $77.25 | 2,466,838 |
December 15 2021 | $76.94 | $78.36 | $75.82 | $78.26 | 2,838,468 |
December 14 2021 | $76.17 | $77.63 | $75.52 | $76.64 | 2,879,977 |
December 13 2021 | $80.13 | $80.22 | $77.09 | $77.44 | 3,203,120 |
December 10 2021 | $78.13 | $79.68 | $77.93 | $79.57 | 3,218,059 |
December 09 2021 | $76.51 | $79.00 | $75.85 | $77.75 | 2,943,817 |
December 08 2021 | $78.42 | $79.02 | $75.94 | $76.48 | 3,587,621 |
December 07 2021 | $77.04 | $80.95 | $75.76 | $76.00 | 5,495,481 |
December 06 2021 | $72.20 | $74.47 | $71.74 | $73.38 | 2,856,623 |
December 03 2021 | $73.78 | $74.41 | $70.49 | $71.11 | 3,087,838 |
December 02 2021 | $70.18 | $74.20 | $70.18 | $73.32 | 2,631,660 |
December 01 2021 | $71.55 | $73.03 | $70.14 | $70.22 | 2,536,007 |
November 30 2021 | $71.25 | $71.50 | $68.77 | $69.44 | 2,764,178 |
November 29 2021 | $72.96 | $73.33 | $71.43 | $71.85 | 2,435,120 |
November 26 2021 | $71.68 | $72.77 | $70.93 | $71.43 | 2,197,409 |
