| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $77.43 | $78.17 | $77.43 | $78.12 | 2,940,200 |
December 30 2021 | $77.90 | $77.97 | $77.34 | $77.43 | 2,772,000 |
December 29 2021 | $77.43 | $77.89 | $77.12 | $77.72 | 2,628,900 |
December 28 2021 | $76.80 | $77.50 | $76.73 | $77.31 | 2,201,000 |
December 27 2021 | $75.97 | $76.93 | $75.87 | $76.81 | 3,189,600 |
December 23 2021 | $75.49 | $75.98 | $75.25 | $75.78 | 3,936,400 |
December 22 2021 | $75.22 | $75.56 | $74.96 | $75.48 | 3,373,000 |
December 21 2021 | $75.34 | $75.74 | $74.85 | $75.14 | 4,630,800 |
December 20 2021 | $75.14 | $75.84 | $74.89 | $75.53 | 5,162,300 |
December 17 2021 | $76.50 | $77.14 | $75.28 | $75.50 | 10,299,800 |
December 16 2021 | $75.71 | $76.94 | $75.51 | $76.84 | 5,237,600 |
December 15 2021 | $74.99 | $76.17 | $74.89 | $75.75 | 6,124,500 |
December 14 2021 | $74.33 | $75.37 | $74.21 | $75.18 | 7,682,500 |
December 13 2021 | $72.57 | $74.37 | $72.57 | $74.27 | 5,950,900 |
December 10 2021 | $71.85 | $72.86 | $71.57 | $72.74 | 4,294,500 |
December 09 2021 | $71.09 | $71.67 | $70.76 | $71.40 | 2,928,500 |
December 08 2021 | $70.84 | $71.37 | $70.27 | $71.18 | 4,311,200 |
December 07 2021 | $71.63 | $72.15 | $71.09 | $71.22 | 3,952,500 |
December 06 2021 | $70.75 | $72.39 | $70.63 | $71.93 | 6,525,000 |
December 03 2021 | $69.58 | $70.28 | $69.05 | $70.27 | 5,206,200 |
December 02 2021 | $69.31 | $69.81 | $68.99 | $69.09 | 4,665,300 |
December 01 2021 | $69.11 | $70.05 | $68.94 | $69.01 | 3,716,700 |
November 30 2021 | $70.61 | $70.85 | $68.66 | $68.67 | 8,702,400 |
November 29 2021 | $70.55 | $71.47 | $70.43 | $71.13 | 3,923,000 |
November 26 2021 | $71.20 | $71.95 | $70.44 | $70.54 | 2,439,900 |
