| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $75.97 | $76.70 | $75.97 | $76.65 | 2,940,200 |
December 30 2021 | $76.43 | $76.50 | $75.88 | $75.97 | 2,772,000 |
December 29 2021 | $75.97 | $76.42 | $75.67 | $76.26 | 2,628,900 |
December 28 2021 | $75.35 | $76.04 | $75.29 | $75.86 | 2,201,000 |
December 27 2021 | $74.54 | $75.49 | $74.45 | $75.36 | 3,189,600 |
December 23 2021 | $74.07 | $74.55 | $73.84 | $74.36 | 3,936,400 |
December 22 2021 | $73.81 | $74.14 | $73.55 | $74.06 | 3,373,000 |
December 21 2021 | $73.92 | $74.31 | $73.44 | $73.73 | 4,630,800 |
December 20 2021 | $73.73 | $74.41 | $73.48 | $74.11 | 5,162,300 |
December 17 2021 | $75.07 | $75.69 | $73.86 | $74.08 | 10,299,800 |
December 16 2021 | $74.28 | $75.50 | $74.09 | $75.40 | 5,237,600 |
December 15 2021 | $73.58 | $74.74 | $73.48 | $74.33 | 6,124,500 |
December 14 2021 | $72.93 | $73.95 | $72.81 | $73.76 | 7,682,500 |
December 13 2021 | $71.20 | $72.97 | $71.20 | $72.87 | 5,950,900 |
December 10 2021 | $70.50 | $71.49 | $70.22 | $71.37 | 4,294,500 |
December 09 2021 | $69.76 | $70.32 | $69.43 | $70.05 | 2,928,500 |
December 08 2021 | $69.51 | $70.03 | $68.95 | $69.84 | 4,311,200 |
December 07 2021 | $70.28 | $70.79 | $69.76 | $69.88 | 3,952,500 |
December 06 2021 | $69.42 | $71.02 | $69.30 | $70.57 | 6,525,000 |
December 03 2021 | $68.28 | $68.96 | $67.75 | $68.95 | 5,206,200 |
December 02 2021 | $68.01 | $68.50 | $67.69 | $67.79 | 4,665,300 |
December 01 2021 | $67.81 | $68.73 | $67.65 | $67.71 | 3,716,700 |
November 30 2021 | $69.28 | $69.52 | $67.37 | $67.38 | 8,702,400 |
November 29 2021 | $69.23 | $70.13 | $69.10 | $69.79 | 3,923,000 |
November 26 2021 | $69.86 | $70.59 | $69.12 | $69.21 | 2,439,900 |