| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $51.98 | $52.61 | $51.95 | $52.37 | 14,072,000 |
December 30 2021 | $52.39 | $52.72 | $52.01 | $52.02 | 11,940,300 |
December 29 2021 | $52.61 | $52.72 | $52.14 | $52.33 | 12,733,600 |
December 28 2021 | $52.98 | $53.32 | $52.55 | $52.79 | 12,781,000 |
December 27 2021 | $52.14 | $53.02 | $51.71 | $52.97 | 12,593,700 |
December 23 2021 | $52.35 | $52.92 | $52.20 | $52.22 | 13,543,300 |
December 22 2021 | $51.64 | $52.52 | $51.32 | $52.20 | 14,058,300 |
December 21 2021 | $51.13 | $51.93 | $51.11 | $51.78 | 19,798,900 |
December 20 2021 | $50.31 | $50.71 | $49.60 | $50.63 | 21,819,300 |
December 17 2021 | $52.16 | $52.44 | $51.08 | $51.37 | 44,338,100 |
December 16 2021 | $52.58 | $53.44 | $52.46 | $52.52 | 21,187,800 |
December 15 2021 | $52.37 | $52.63 | $51.36 | $52.43 | 19,961,900 |
December 14 2021 | $52.43 | $53.46 | $52.39 | $52.67 | 22,551,100 |
December 13 2021 | $53.46 | $53.68 | $52.50 | $52.74 | 17,793,700 |
December 10 2021 | $54.15 | $54.21 | $53.26 | $53.92 | 17,942,400 |
December 09 2021 | $53.10 | $53.72 | $52.90 | $53.58 | 16,910,300 |
December 08 2021 | $53.58 | $54.08 | $53.35 | $53.44 | 18,214,400 |
December 07 2021 | $53.35 | $53.94 | $53.15 | $53.29 | 19,800,400 |
December 06 2021 | $52.82 | $53.20 | $52.56 | $52.70 | 19,210,500 |
December 03 2021 | $52.99 | $53.26 | $51.65 | $52.11 | 22,014,700 |
December 02 2021 | $51.13 | $52.70 | $50.61 | $52.44 | 29,216,000 |
December 01 2021 | $52.12 | $53.09 | $51.13 | $51.17 | 30,630,600 |
November 30 2021 | $51.74 | $52.37 | $51.06 | $51.21 | 34,979,800 |
November 29 2021 | $53.55 | $54.04 | $52.45 | $52.71 | 18,946,400 |
November 26 2021 | $51.79 | $52.56 | $50.95 | $52.42 | 24,979,600 |