| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $107.32 | $107.96 | $105.94 | $107.48 | 1,298,900 |
December 30 2021 | $107.96 | $109.81 | $107.03 | $107.20 | 1,348,400 |
December 29 2021 | $107.72 | $108.34 | $106.17 | $107.71 | 1,079,000 |
December 28 2021 | $107.15 | $108.52 | $105.95 | $107.30 | 1,524,600 |
December 27 2021 | $107.55 | $109.67 | $106.44 | $109.36 | 1,550,600 |
December 23 2021 | $106.60 | $107.72 | $105.60 | $107.16 | 1,191,900 |
December 22 2021 | $105.71 | $107.11 | $105.00 | $106.54 | 1,095,600 |
December 21 2021 | $105.22 | $106.15 | $103.99 | $105.49 | 2,515,100 |
December 20 2021 | $108.32 | $109.44 | $103.27 | $104.19 | 3,248,700 |
December 17 2021 | $106.63 | $111.28 | $105.39 | $110.63 | 7,103,200 |
December 16 2021 | $104.31 | $108.69 | $104.20 | $106.78 | 4,963,900 |
December 15 2021 | $105.93 | $107.34 | $96.91 | $101.46 | 8,675,100 |
December 14 2021 | $108.26 | $113.48 | $107.44 | $111.02 | 3,672,500 |
December 13 2021 | $106.88 | $109.28 | $104.44 | $108.33 | 2,591,500 |
December 10 2021 | $107.02 | $107.52 | $103.45 | $106.14 | 1,890,000 |
December 09 2021 | $104.80 | $106.17 | $102.52 | $105.84 | 1,968,200 |
December 08 2021 | $108.14 | $108.26 | $105.24 | $105.76 | 1,722,700 |
December 07 2021 | $106.43 | $108.35 | $105.74 | $106.89 | 2,498,700 |
December 06 2021 | $105.12 | $106.10 | $103.23 | $103.35 | 3,084,800 |
December 03 2021 | $102.04 | $105.47 | $101.50 | $103.60 | 4,211,200 |
December 02 2021 | $98.85 | $102.63 | $98.57 | $100.84 | 2,945,000 |
December 01 2021 | $101.48 | $103.86 | $98.08 | $98.15 | 4,309,000 |
November 30 2021 | $104.26 | $105.52 | $99.22 | $99.62 | 6,881,700 |
November 29 2021 | $108.17 | $109.69 | $105.01 | $105.07 | 2,854,000 |
November 26 2021 | $103.48 | $108.19 | $102.42 | $106.86 | 2,825,900 |
