| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $107.68 | $108.32 | $106.30 | $107.85 | 1,298,900 |
December 30 2021 | $108.33 | $110.18 | $107.40 | $107.57 | 1,348,400 |
December 29 2021 | $108.09 | $108.71 | $106.54 | $108.08 | 1,079,000 |
December 28 2021 | $107.51 | $108.89 | $106.31 | $107.66 | 1,524,600 |
December 27 2021 | $107.92 | $110.04 | $106.80 | $109.73 | 1,550,600 |
December 23 2021 | $106.97 | $108.09 | $105.96 | $107.52 | 1,191,900 |
December 22 2021 | $106.07 | $107.48 | $105.36 | $106.90 | 1,095,600 |
December 21 2021 | $105.58 | $106.52 | $104.34 | $105.85 | 2,515,100 |
December 20 2021 | $108.69 | $109.81 | $103.62 | $104.54 | 3,248,700 |
December 17 2021 | $107.00 | $111.66 | $105.74 | $111.00 | 7,103,200 |
December 16 2021 | $104.66 | $109.06 | $104.55 | $107.15 | 4,963,900 |
December 15 2021 | $106.29 | $107.70 | $97.24 | $101.80 | 8,675,100 |
December 14 2021 | $108.63 | $113.86 | $107.81 | $111.40 | 3,672,500 |
December 13 2021 | $107.24 | $109.65 | $104.79 | $108.70 | 2,591,500 |
December 10 2021 | $107.38 | $107.89 | $103.81 | $106.50 | 1,890,000 |
December 09 2021 | $105.15 | $106.54 | $102.87 | $106.20 | 1,968,200 |
December 08 2021 | $108.51 | $108.63 | $105.59 | $106.12 | 1,722,700 |
December 07 2021 | $106.79 | $108.72 | $106.10 | $107.25 | 2,498,700 |
December 06 2021 | $105.48 | $106.46 | $103.58 | $103.70 | 3,084,800 |
December 03 2021 | $102.39 | $105.83 | $101.84 | $103.95 | 4,211,200 |
December 02 2021 | $99.19 | $102.98 | $98.91 | $101.18 | 2,945,000 |
December 01 2021 | $101.82 | $104.21 | $98.42 | $98.48 | 4,309,000 |
November 30 2021 | $104.62 | $105.88 | $99.56 | $99.96 | 6,881,700 |
November 29 2021 | $108.54 | $110.06 | $105.37 | $105.43 | 2,854,000 |
November 26 2021 | $103.84 | $108.56 | $102.77 | $107.22 | 2,825,900 |
