| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $76.83 | $78.20 | $76.12 | $77.47 | 254,100 |
December 30 2021 | $77.66 | $78.72 | $76.95 | $76.99 | 218,200 |
December 29 2021 | $76.15 | $77.86 | $75.99 | $77.61 | 187,100 |
December 28 2021 | $76.90 | $78.11 | $76.44 | $76.45 | 139,300 |
December 27 2021 | $75.95 | $77.13 | $75.46 | $76.92 | 181,200 |
December 23 2021 | $76.37 | $76.58 | $75.31 | $75.31 | 139,500 |
December 22 2021 | $73.51 | $76.23 | $72.98 | $76.02 | 255,000 |
December 21 2021 | $70.20 | $73.46 | $69.73 | $73.11 | 314,500 |
December 20 2021 | $69.81 | $70.08 | $68.18 | $69.37 | 388,100 |
December 17 2021 | $71.77 | $73.01 | $70.81 | $70.99 | 1,229,700 |
December 16 2021 | $76.47 | $76.47 | $73.09 | $73.43 | 431,600 |
December 15 2021 | $74.14 | $76.56 | $73.14 | $76.48 | 334,000 |
December 14 2021 | $75.20 | $75.72 | $73.66 | $74.46 | 318,800 |
December 13 2021 | $80.74 | $80.98 | $75.76 | $75.92 | 507,500 |
December 10 2021 | $79.10 | $80.63 | $78.11 | $80.46 | 286,900 |
December 09 2021 | $77.79 | $81.52 | $77.45 | $78.14 | 456,500 |
December 08 2021 | $78.02 | $79.71 | $77.38 | $78.03 | 434,800 |
December 07 2021 | $77.67 | $78.34 | $76.34 | $77.30 | 314,700 |
December 06 2021 | $74.90 | $78.54 | $73.88 | $76.46 | 639,100 |
December 03 2021 | $74.20 | $75.18 | $72.45 | $73.05 | 524,100 |
December 02 2021 | $68.52 | $73.52 | $68.29 | $73.14 | 630,400 |
December 01 2021 | $69.11 | $70.14 | $67.71 | $68.15 | 414,700 |
November 30 2021 | $67.69 | $69.25 | $66.20 | $67.31 | 556,600 |
November 29 2021 | $68.35 | $69.02 | $65.58 | $68.24 | 436,100 |
November 26 2021 | $67.14 | $68.52 | $65.82 | $67.74 | 214,700 |
