| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $97.17 | $97.76 | $96.96 | $97.14 | 5,706,600 |
December 30 2021 | $97.79 | $98.25 | $97.14 | $97.21 | 6,016,000 |
December 29 2021 | $97.75 | $98.22 | $97.09 | $97.64 | 6,957,400 |
December 28 2021 | $98.23 | $98.79 | $97.72 | $98.15 | 6,516,000 |
December 27 2021 | $96.08 | $98.36 | $95.54 | $98.34 | 7,745,500 |
December 23 2021 | $96.45 | $97.62 | $96.36 | $96.37 | 7,416,600 |
December 22 2021 | $95.55 | $96.59 | $94.71 | $96.13 | 8,345,200 |
December 21 2021 | $94.73 | $96.08 | $94.61 | $95.59 | 11,368,200 |
December 20 2021 | $92.60 | $94.13 | $91.66 | $94.08 | 13,464,400 |
December 17 2021 | $95.96 | $96.41 | $93.98 | $94.04 | 22,727,900 |
December 16 2021 | $96.18 | $97.84 | $95.96 | $96.56 | 11,344,700 |
December 15 2021 | $96.29 | $96.29 | $94.33 | $95.66 | 11,069,500 |
December 14 2021 | $95.81 | $96.79 | $95.59 | $96.21 | 12,245,300 |
December 13 2021 | $97.24 | $97.56 | $95.70 | $95.93 | 8,533,000 |
December 10 2021 | $98.45 | $98.68 | $96.75 | $97.96 | 9,090,700 |
December 09 2021 | $97.56 | $98.18 | $97.33 | $97.80 | 8,334,700 |
December 08 2021 | $98.01 | $98.73 | $97.40 | $98.06 | 8,827,900 |
December 07 2021 | $97.05 | $98.23 | $97.05 | $97.62 | 11,419,600 |
December 06 2021 | $95.99 | $97.23 | $95.24 | $96.19 | 9,833,900 |
December 03 2021 | $96.64 | $96.85 | $94.03 | $94.71 | 10,445,100 |
December 02 2021 | $93.75 | $95.78 | $92.66 | $95.32 | 11,392,400 |
December 01 2021 | $95.16 | $96.08 | $92.79 | $92.80 | 12,302,700 |
November 30 2021 | $93.92 | $95.91 | $93.08 | $93.44 | 24,451,200 |
November 29 2021 | $96.31 | $97.00 | $94.96 | $95.07 | 12,003,800 |
November 26 2021 | $93.83 | $95.06 | $93.24 | $94.79 | 11,861,800 |