| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $57.12 | $57.37 | $56.92 | $56.96 | 10,359,100 |
December 30 2021 | $57.57 | $57.66 | $57.05 | $57.19 | 9,076,698 |
December 29 2021 | $57.22 | $57.79 | $57.13 | $57.49 | 15,069,940 |
December 28 2021 | $57.01 | $57.39 | $56.84 | $57.11 | 12,871,660 |
December 27 2021 | $56.10 | $57.05 | $55.98 | $57.01 | 14,780,510 |
December 23 2021 | $55.54 | $56.54 | $55.54 | $55.98 | 17,771,400 |
December 22 2021 | $54.81 | $55.37 | $54.49 | $55.31 | 17,095,449 |
December 21 2021 | $54.33 | $55.05 | $53.93 | $54.86 | 20,761,100 |
December 20 2021 | $53.64 | $54.30 | $53.31 | $54.26 | 21,342,150 |
December 17 2021 | $54.18 | $54.65 | $53.74 | $54.35 | 62,333,273 |
December 16 2021 | $53.98 | $54.62 | $53.82 | $54.21 | 24,599,320 |
December 15 2021 | $52.07 | $53.96 | $52.05 | $53.87 | 27,953,910 |
December 14 2021 | $52.44 | $52.61 | $51.57 | $51.93 | 19,114,189 |
December 13 2021 | $53.13 | $53.49 | $52.62 | $52.68 | 18,496,311 |
December 10 2021 | $52.06 | $53.34 | $52.05 | $53.26 | 19,901,480 |
December 09 2021 | $51.41 | $51.98 | $51.17 | $51.73 | 16,480,250 |
December 08 2021 | $52.20 | $52.25 | $50.91 | $51.26 | 23,631,260 |
December 07 2021 | $51.33 | $52.33 | $51.25 | $52.21 | 24,254,770 |
December 06 2021 | $50.97 | $51.39 | $50.76 | $51.20 | 23,172,840 |
December 03 2021 | $50.61 | $51.08 | $50.04 | $50.55 | 26,235,369 |
December 02 2021 | $49.57 | $50.89 | $49.51 | $50.47 | 22,384,721 |
December 01 2021 | $49.92 | $50.68 | $49.38 | $49.47 | 24,126,180 |
November 30 2021 | $49.96 | $49.98 | $48.68 | $49.30 | 45,141,289 |
November 29 2021 | $49.57 | $50.51 | $49.29 | $50.12 | 25,724,510 |
November 26 2021 | $48.95 | $49.61 | $48.95 | $49.14 | 16,730,279 |
