| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $77.89 | $78.64 | $77.89 | $78.58 | 2,940,200 |
December 30 2021 | $78.36 | $78.44 | $77.80 | $77.89 | 2,772,000 |
December 29 2021 | $77.89 | $78.35 | $77.58 | $78.19 | 2,628,900 |
December 28 2021 | $77.26 | $77.97 | $77.19 | $77.77 | 2,201,000 |
December 27 2021 | $76.43 | $77.40 | $76.33 | $77.27 | 3,189,600 |
December 23 2021 | $75.94 | $76.44 | $75.70 | $76.24 | 3,936,400 |
December 22 2021 | $75.67 | $76.01 | $75.41 | $75.93 | 3,373,000 |
December 21 2021 | $75.79 | $76.19 | $75.30 | $75.59 | 4,630,800 |
December 20 2021 | $75.59 | $76.29 | $75.34 | $75.99 | 5,162,300 |
December 17 2021 | $76.96 | $77.60 | $75.73 | $75.95 | 10,299,800 |
December 16 2021 | $76.16 | $77.40 | $75.96 | $77.30 | 5,237,600 |
December 15 2021 | $75.44 | $76.63 | $75.34 | $76.21 | 6,124,500 |
December 14 2021 | $74.77 | $75.82 | $74.65 | $75.63 | 7,682,500 |
December 13 2021 | $73.00 | $74.82 | $73.00 | $74.72 | 5,950,900 |
December 10 2021 | $72.28 | $73.30 | $72.00 | $73.18 | 4,294,500 |
December 09 2021 | $71.52 | $72.10 | $71.19 | $71.82 | 2,928,500 |
December 08 2021 | $71.26 | $71.80 | $70.69 | $71.60 | 4,311,200 |
December 07 2021 | $72.05 | $72.58 | $71.52 | $71.65 | 3,952,500 |
December 06 2021 | $71.17 | $72.82 | $71.05 | $72.36 | 6,525,000 |
December 03 2021 | $70.00 | $70.70 | $69.47 | $70.69 | 5,206,200 |
December 02 2021 | $69.73 | $70.23 | $69.40 | $69.50 | 4,665,300 |
December 01 2021 | $69.52 | $70.47 | $69.36 | $69.42 | 3,716,700 |
November 30 2021 | $71.03 | $71.27 | $69.07 | $69.08 | 8,702,400 |
November 29 2021 | $70.98 | $71.90 | $70.85 | $71.56 | 3,923,000 |
November 26 2021 | $71.62 | $72.38 | $70.87 | $70.96 | 2,439,900 |
