| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $70.17 | $70.54 | $69.69 | $69.71 | 6,019,500 |
December 30 2021 | $70.15 | $70.59 | $70.01 | $70.17 | 5,859,100 |
December 29 2021 | $69.86 | $70.20 | $69.56 | $69.99 | 5,926,100 |
December 28 2021 | $69.75 | $70.17 | $69.32 | $69.87 | 5,727,100 |
December 27 2021 | $69.13 | $69.68 | $68.92 | $69.65 | 6,334,700 |
December 23 2021 | $69.40 | $69.40 | $68.54 | $68.88 | 9,894,900 |
December 22 2021 | $68.62 | $69.64 | $68.34 | $69.27 | 9,256,000 |
December 21 2021 | $69.36 | $69.38 | $68.12 | $68.71 | 14,947,800 |
December 20 2021 | $68.86 | $69.58 | $68.17 | $69.50 | 11,818,800 |
December 17 2021 | $69.64 | $70.71 | $68.67 | $68.85 | 28,040,600 |
December 16 2021 | $68.67 | $69.61 | $68.46 | $69.05 | 16,601,700 |
December 15 2021 | $67.05 | $68.57 | $67.05 | $68.48 | 14,263,400 |
December 14 2021 | $65.82 | $67.35 | $65.64 | $67.05 | 18,949,700 |
December 13 2021 | $65.21 | $66.18 | $64.85 | $66.15 | 17,486,100 |
December 10 2021 | $65.88 | $65.98 | $65.10 | $65.43 | 11,398,800 |
December 09 2021 | $66.17 | $66.28 | $65.50 | $65.65 | 11,938,000 |
December 08 2021 | $65.36 | $66.15 | $64.95 | $65.96 | 14,331,400 |
December 07 2021 | $64.90 | $65.52 | $64.42 | $65.13 | 17,635,100 |
December 06 2021 | $66.05 | $66.54 | $65.60 | $66.15 | 13,506,800 |
December 03 2021 | $66.76 | $66.90 | $65.47 | $66.08 | 14,508,900 |
December 02 2021 | $67.02 | $67.38 | $66.05 | $66.58 | 15,345,300 |
December 01 2021 | $68.06 | $69.30 | $67.03 | $67.07 | 21,435,900 |
November 30 2021 | $67.35 | $67.60 | $66.53 | $67.50 | 30,179,900 |
November 29 2021 | $68.86 | $69.83 | $66.68 | $67.48 | 34,192,400 |
November 26 2021 | $70.94 | $72.02 | $69.48 | $71.33 | 18,022,000 |
