| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $53.54 | $54.56 | $53.36 | $54.24 | 2,228,900 |
December 30 2021 | $53.83 | $54.25 | $53.50 | $53.55 | 1,426,200 |
December 29 2021 | $53.44 | $53.87 | $53.14 | $53.74 | 3,183,200 |
December 28 2021 | $53.45 | $53.77 | $53.24 | $53.48 | 2,485,500 |
December 27 2021 | $53.28 | $53.59 | $52.93 | $53.53 | 1,698,700 |
December 23 2021 | $52.54 | $53.19 | $52.51 | $52.82 | 1,938,300 |
December 22 2021 | $51.87 | $52.65 | $51.65 | $52.52 | 2,282,800 |
December 21 2021 | $51.51 | $52.16 | $51.16 | $52.13 | 2,162,000 |
December 20 2021 | $51.90 | $52.04 | $50.36 | $50.91 | 3,492,000 |
December 17 2021 | $53.55 | $53.69 | $51.98 | $52.26 | 7,534,500 |
December 16 2021 | $54.02 | $54.67 | $53.34 | $53.87 | 3,802,500 |
December 15 2021 | $53.64 | $53.67 | $52.09 | $53.55 | 5,989,600 |
December 14 2021 | $54.16 | $54.78 | $52.90 | $53.55 | 3,663,500 |
December 13 2021 | $55.82 | $56.04 | $54.89 | $54.93 | 4,287,700 |
December 10 2021 | $55.06 | $55.84 | $54.55 | $55.51 | 2,536,000 |
December 09 2021 | $56.72 | $57.03 | $55.92 | $55.99 | 2,174,700 |
December 08 2021 | $56.60 | $56.68 | $55.97 | $56.44 | 2,563,200 |
December 07 2021 | $56.14 | $57.69 | $55.77 | $56.64 | 3,700,200 |
December 06 2021 | $56.37 | $56.51 | $55.65 | $55.85 | 3,194,500 |
December 03 2021 | $55.86 | $56.18 | $54.97 | $56.12 | 3,031,200 |
December 02 2021 | $53.95 | $55.70 | $53.95 | $55.52 | 2,869,100 |
December 01 2021 | $54.79 | $55.90 | $53.55 | $53.60 | 4,355,300 |
November 30 2021 | $55.87 | $56.04 | $53.66 | $54.12 | 10,100,100 |
November 29 2021 | $56.16 | $56.20 | $55.02 | $55.98 | 3,250,400 |
November 26 2021 | $54.82 | $55.66 | $54.62 | $55.38 | 2,927,600 |
