| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $78.26 | $78.61 | $76.96 | $76.99 | 441,617 |
December 30 2021 | $78.32 | $78.88 | $78.28 | $78.47 | 372,799 |
December 29 2021 | $78.75 | $78.94 | $78.23 | $78.27 | 429,187 |
December 28 2021 | $79.34 | $79.51 | $78.27 | $78.67 | 433,313 |
December 27 2021 | $79.18 | $79.70 | $78.83 | $79.24 | 361,398 |
December 23 2021 | $79.66 | $79.68 | $78.81 | $79.21 | 448,026 |
December 22 2021 | $79.40 | $79.81 | $79.18 | $79.70 | 540,775 |
December 21 2021 | $76.85 | $78.56 | $76.68 | $78.50 | 670,652 |
December 20 2021 | $76.11 | $76.50 | $75.36 | $76.41 | 500,909 |
December 17 2021 | $77.12 | $77.97 | $76.65 | $77.75 | 1,127,431 |
December 16 2021 | $77.55 | $78.26 | $76.61 | $77.12 | 936,271 |
December 15 2021 | $76.71 | $77.57 | $75.21 | $77.47 | 588,448 |
December 14 2021 | $76.59 | $76.62 | $75.55 | $76.12 | 585,721 |
December 13 2021 | $77.75 | $78.12 | $76.32 | $76.38 | 1,068,410 |
December 10 2021 | $76.40 | $76.75 | $75.45 | $75.87 | 427,488 |
December 09 2021 | $76.98 | $77.60 | $76.21 | $76.53 | 759,714 |
December 08 2021 | $76.76 | $76.97 | $75.97 | $76.94 | 796,041 |
December 07 2021 | $73.95 | $76.14 | $73.95 | $76.04 | 776,868 |
December 06 2021 | $72.29 | $73.70 | $71.68 | $73.39 | 615,278 |
December 03 2021 | $73.70 | $73.71 | $71.59 | $72.39 | 539,420 |
December 02 2021 | $73.79 | $74.36 | $72.88 | $74.01 | 713,736 |
December 01 2021 | $75.21 | $75.96 | $73.88 | $73.88 | 856,781 |
November 30 2021 | $75.30 | $75.87 | $73.30 | $74.39 | 766,507 |
November 29 2021 | $75.54 | $76.53 | $75.54 | $76.14 | 1,116,264 |
November 26 2021 | $77.73 | $80.78 | $77.73 | $79.12 | 2,322,342 |
