| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $91.87 | $92.29 | $90.93 | $91.04 | 13,660,600 |
December 30 2021 | $92.17 | $93.25 | $91.22 | $91.67 | 19,327,800 |
December 29 2021 | $91.78 | $94.46 | $91.69 | $93.90 | 32,234,600 |
December 28 2021 | $91.53 | $91.67 | $89.88 | $90.74 | 13,683,800 |
December 27 2021 | $91.50 | $92.68 | $90.54 | $92.20 | 17,110,100 |
December 23 2021 | $88.55 | $92.75 | $88.21 | $92.19 | 36,400,100 |
December 22 2021 | $87.87 | $88.34 | $86.82 | $88.20 | 18,593,900 |
December 21 2021 | $86.89 | $88.98 | $85.28 | $88.54 | 58,363,600 |
December 20 2021 | $80.20 | $81.28 | $79.00 | $80.09 | 22,346,800 |
December 17 2021 | $79.69 | $81.32 | $79.03 | $81.04 | 23,165,900 |
December 16 2021 | $83.85 | $84.28 | $80.19 | $80.73 | 16,503,200 |
December 15 2021 | $81.51 | $83.76 | $80.12 | $83.63 | 13,971,500 |
December 14 2021 | $81.25 | $82.76 | $80.95 | $81.32 | 12,082,500 |
December 13 2021 | $84.56 | $85.31 | $82.21 | $82.35 | 13,054,400 |
December 10 2021 | $82.35 | $83.65 | $82.14 | $83.52 | 11,955,900 |
December 09 2021 | $83.28 | $84.49 | $82.63 | $82.92 | 11,964,300 |
December 08 2021 | $83.42 | $84.30 | $82.04 | $83.99 | 12,908,500 |
December 07 2021 | $82.42 | $84.98 | $82.34 | $83.80 | 21,716,900 |
December 06 2021 | $79.89 | $81.26 | $78.63 | $80.50 | 15,094,900 |
December 03 2021 | $81.73 | $82.43 | $78.73 | $79.69 | 19,167,200 |
December 02 2021 | $80.68 | $81.61 | $79.43 | $80.92 | 22,994,500 |
December 01 2021 | $84.50 | $86.94 | $82.99 | $83.14 | 31,633,400 |
November 30 2021 | $83.56 | $84.86 | $81.96 | $82.01 | 27,301,000 |
November 29 2021 | $82.38 | $84.23 | $82.17 | $84.10 | 18,889,800 |
November 26 2021 | $81.16 | $82.06 | $80.04 | $81.45 | 16,487,200 |