| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $71.55 | $72.03 | $71.33 | $71.71 | 1,269,600 |
December 30 2021 | $72.00 | $72.99 | $71.88 | $71.97 | 1,308,300 |
December 29 2021 | $73.69 | $73.97 | $71.33 | $71.71 | 2,138,800 |
December 28 2021 | $75.14 | $75.46 | $73.71 | $73.85 | 1,671,000 |
December 27 2021 | $72.98 | $74.58 | $72.68 | $74.35 | 1,692,300 |
December 23 2021 | $71.60 | $73.51 | $71.60 | $72.90 | 2,084,800 |
December 22 2021 | $69.54 | $71.43 | $69.47 | $71.23 | 2,675,600 |
December 21 2021 | $68.54 | $69.73 | $68.44 | $69.45 | 1,772,900 |
December 20 2021 | $67.54 | $68.09 | $66.36 | $67.93 | 2,950,700 |
December 17 2021 | $67.38 | $69.45 | $66.43 | $68.90 | 3,681,500 |
December 16 2021 | $72.67 | $72.95 | $68.13 | $68.42 | 3,320,700 |
December 15 2021 | $70.61 | $71.63 | $68.92 | $71.17 | 3,098,600 |
December 14 2021 | $68.99 | $70.66 | $68.52 | $70.30 | 2,888,400 |
December 13 2021 | $72.40 | $72.66 | $69.68 | $69.68 | 2,955,700 |
December 10 2021 | $73.53 | $73.92 | $71.78 | $72.52 | 1,299,500 |
December 09 2021 | $73.68 | $74.37 | $72.77 | $72.92 | 1,675,200 |
December 08 2021 | $74.52 | $75.38 | $73.57 | $74.09 | 1,801,000 |
December 07 2021 | $73.69 | $74.96 | $73.13 | $74.79 | 2,630,400 |
December 06 2021 | $71.19 | $72.06 | $69.16 | $71.61 | 2,344,500 |
December 03 2021 | $73.10 | $73.91 | $69.86 | $70.86 | 2,520,900 |
December 02 2021 | $70.71 | $72.88 | $70.59 | $72.65 | 3,484,500 |
December 01 2021 | $73.22 | $73.95 | $71.17 | $71.23 | 2,585,800 |
November 30 2021 | $72.90 | $73.47 | $71.49 | $71.66 | 3,916,700 |
November 29 2021 | $73.79 | $73.91 | $71.95 | $73.45 | 1,764,700 |
November 26 2021 | $72.09 | $72.28 | $70.95 | $71.56 | 2,079,800 |