| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $74.66 | $75.24 | $74.28 | $74.61 | 2,062,300 |
December 30 2021 | $75.58 | $76.23 | $74.82 | $74.91 | 2,228,300 |
December 29 2021 | $75.50 | $76.50 | $74.97 | $75.47 | 2,053,100 |
December 28 2021 | $76.77 | $76.97 | $74.82 | $75.78 | 2,307,900 |
December 27 2021 | $73.07 | $76.29 | $72.27 | $76.25 | 2,714,800 |
December 23 2021 | $73.29 | $74.11 | $72.97 | $73.23 | 2,458,300 |
December 22 2021 | $72.42 | $73.88 | $71.30 | $73.26 | 2,713,900 |
December 21 2021 | $70.96 | $72.77 | $70.83 | $72.53 | 3,089,500 |
December 20 2021 | $68.71 | $70.25 | $67.76 | $70.20 | 2,937,500 |
December 17 2021 | $72.09 | $72.09 | $70.11 | $70.56 | 9,057,600 |
December 16 2021 | $72.12 | $74.35 | $71.78 | $72.40 | 5,108,400 |
December 15 2021 | $71.93 | $71.98 | $68.94 | $71.24 | 3,148,500 |
December 14 2021 | $71.74 | $72.65 | $70.92 | $71.65 | 3,412,400 |
December 13 2021 | $72.89 | $73.49 | $71.27 | $72.26 | 3,999,100 |
December 10 2021 | $73.81 | $73.87 | $71.67 | $73.62 | 3,615,200 |
December 09 2021 | $73.68 | $73.81 | $72.43 | $72.96 | 3,957,600 |
December 08 2021 | $74.48 | $74.95 | $73.21 | $73.95 | 3,109,200 |
December 07 2021 | $73.06 | $75.46 | $73.00 | $74.34 | 4,748,700 |
December 06 2021 | $72.24 | $73.16 | $71.26 | $71.88 | 3,091,200 |
December 03 2021 | $72.76 | $73.14 | $69.90 | $70.59 | 5,592,900 |
December 02 2021 | $69.57 | $71.46 | $68.34 | $71.06 | 5,674,200 |
December 01 2021 | $73.41 | $73.83 | $69.96 | $70.06 | 5,594,600 |
November 30 2021 | $71.44 | $73.14 | $70.60 | $71.42 | 7,858,200 |
November 29 2021 | $74.24 | $75.13 | $72.39 | $72.56 | 4,061,700 |
November 26 2021 | $72.10 | $72.40 | $69.53 | $71.76 | 4,738,200 |
