| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $75.28 | $75.86 | $74.89 | $75.23 | 2,062,300 |
December 30 2021 | $76.21 | $76.86 | $75.44 | $75.53 | 2,228,300 |
December 29 2021 | $76.12 | $77.13 | $75.59 | $76.10 | 2,053,100 |
December 28 2021 | $77.41 | $77.61 | $75.44 | $76.41 | 2,307,900 |
December 27 2021 | $73.67 | $76.92 | $72.87 | $76.88 | 2,714,800 |
December 23 2021 | $73.89 | $74.72 | $73.57 | $73.83 | 2,458,300 |
December 22 2021 | $73.02 | $74.49 | $71.89 | $73.87 | 2,713,900 |
December 21 2021 | $71.55 | $73.38 | $71.41 | $73.13 | 3,089,500 |
December 20 2021 | $69.28 | $70.83 | $68.32 | $70.79 | 2,937,500 |
December 17 2021 | $72.68 | $72.69 | $70.69 | $71.14 | 9,057,600 |
December 16 2021 | $72.72 | $74.97 | $72.37 | $73.00 | 5,108,400 |
December 15 2021 | $72.52 | $72.57 | $69.51 | $71.83 | 3,148,500 |
December 14 2021 | $72.34 | $73.25 | $71.51 | $72.24 | 3,412,400 |
December 13 2021 | $73.50 | $74.09 | $71.86 | $72.86 | 3,999,100 |
December 10 2021 | $74.42 | $74.48 | $72.26 | $74.23 | 3,615,200 |
December 09 2021 | $74.29 | $74.42 | $73.03 | $73.56 | 3,957,600 |
December 08 2021 | $75.10 | $75.57 | $73.82 | $74.56 | 3,109,200 |
December 07 2021 | $73.66 | $76.08 | $73.61 | $74.95 | 4,748,700 |
December 06 2021 | $72.84 | $73.76 | $71.85 | $72.48 | 3,091,200 |
December 03 2021 | $73.37 | $73.75 | $70.48 | $71.17 | 5,592,900 |
December 02 2021 | $70.15 | $72.05 | $68.90 | $71.64 | 5,674,200 |
December 01 2021 | $74.02 | $74.44 | $70.54 | $70.64 | 5,594,600 |
November 30 2021 | $72.03 | $73.75 | $71.18 | $72.01 | 7,858,200 |
November 29 2021 | $74.86 | $75.75 | $72.98 | $73.16 | 4,061,700 |
November 26 2021 | $72.69 | $73.00 | $70.10 | $72.36 | 4,738,200 |
