| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $83.38 | $83.43 | $82.56 | $82.58 | 5,908,200 |
December 30 2021 | $83.95 | $84.19 | $83.11 | $83.34 | 7,382,400 |
December 29 2021 | $83.81 | $84.46 | $83.07 | $83.53 | 5,628,500 |
December 28 2021 | $84.94 | $85.04 | $83.82 | $83.95 | 5,610,500 |
December 27 2021 | $84.94 | $85.54 | $84.30 | $84.79 | 7,666,200 |
December 23 2021 | $85.25 | $85.57 | $84.34 | $84.96 | 9,655,400 |
December 22 2021 | $86.43 | $86.99 | $84.76 | $85.09 | 10,539,000 |
December 21 2021 | $86.94 | $86.97 | $84.95 | $86.66 | 15,823,000 |
December 20 2021 | $91.31 | $91.31 | $86.67 | $86.78 | 17,205,400 |
December 17 2021 | $92.51 | $94.65 | $90.73 | $91.49 | 28,872,300 |
December 16 2021 | $98.44 | $98.48 | $96.85 | $97.74 | 9,053,200 |
December 15 2021 | $95.24 | $98.26 | $94.92 | $98.15 | 14,452,200 |
December 14 2021 | $94.70 | $96.08 | $94.12 | $94.59 | 9,511,600 |
December 13 2021 | $97.01 | $98.82 | $95.19 | $95.54 | 16,317,600 |
December 10 2021 | $98.76 | $100.70 | $94.79 | $97.19 | 45,824,600 |
December 09 2021 | $84.39 | $85.22 | $83.56 | $84.06 | 8,615,800 |
December 08 2021 | $85.27 | $85.39 | $83.25 | $84.22 | 7,695,800 |
December 07 2021 | $85.21 | $85.92 | $84.48 | $85.27 | 6,803,700 |
December 06 2021 | $83.65 | $84.44 | $83.19 | $84.22 | 8,398,500 |
December 03 2021 | $85.56 | $85.97 | $83.07 | $83.56 | 10,808,600 |
December 02 2021 | $84.66 | $86.21 | $84.28 | $85.22 | 7,089,800 |
December 01 2021 | $86.83 | $87.49 | $84.90 | $84.99 | 12,084,900 |
November 30 2021 | $88.09 | $88.56 | $85.80 | $85.93 | 23,271,200 |
November 29 2021 | $88.23 | $89.14 | $87.94 | $88.01 | 9,552,500 |
November 26 2021 | $87.96 | $89.09 | $87.19 | $87.43 | 4,519,300 |
