| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $84.97 | $86.02 | $84.89 | $85.68 | 4,811,867 |
December 30 2021 | $84.64 | $85.27 | $84.26 | $85.14 | 3,716,396 |
December 29 2021 | $84.39 | $84.67 | $84.06 | $84.42 | 2,945,412 |
December 28 2021 | $84.12 | $84.61 | $83.98 | $84.32 | 3,097,581 |
December 27 2021 | $83.38 | $83.84 | $83.18 | $83.81 | 5,410,410 |
December 23 2021 | $83.22 | $83.80 | $82.97 | $83.24 | 5,845,630 |
December 22 2021 | $82.82 | $83.41 | $82.50 | $83.33 | 4,143,104 |
December 21 2021 | $83.19 | $83.83 | $82.01 | $83.01 | 6,287,882 |
December 20 2021 | $82.41 | $82.67 | $81.23 | $82.54 | 10,167,720 |
December 17 2021 | $84.43 | $84.76 | $83.28 | $83.46 | 15,343,330 |
December 16 2021 | $84.08 | $85.08 | $83.99 | $84.64 | 7,623,333 |
December 15 2021 | $82.86 | $84.49 | $82.21 | $84.43 | 9,590,049 |
December 14 2021 | $83.73 | $84.11 | $82.09 | $82.63 | 11,022,620 |
December 13 2021 | $82.84 | $84.54 | $82.73 | $84.19 | 6,446,514 |
December 10 2021 | $82.61 | $83.42 | $82.41 | $82.86 | 4,996,753 |
December 09 2021 | $83.06 | $83.06 | $82.15 | $82.52 | 5,731,213 |
December 08 2021 | $83.24 | $83.44 | $82.22 | $82.89 | 5,356,519 |
December 07 2021 | $82.17 | $83.10 | $81.62 | $82.97 | 7,909,730 |
December 06 2021 | $80.83 | $82.37 | $80.65 | $81.82 | 8,946,614 |
December 03 2021 | $81.82 | $81.82 | $78.94 | $80.79 | 11,191,050 |
December 02 2021 | $80.72 | $82.16 | $80.40 | $81.33 | 8,303,507 |
December 01 2021 | $79.84 | $82.30 | $79.84 | $80.62 | 10,063,580 |
November 30 2021 | $80.81 | $81.63 | $79.31 | $79.64 | 16,328,320 |
November 29 2021 | $80.05 | $81.61 | $79.43 | $81.37 | 8,712,519 |
November 26 2021 | $79.77 | $80.26 | $78.80 | $79.01 | 4,340,680 |
