| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $75.81 | $77.34 | $75.40 | $76.06 | 3,085,400 |
December 30 2021 | $77.23 | $79.07 | $75.87 | $76.51 | 5,293,900 |
December 29 2021 | $76.60 | $77.92 | $75.53 | $77.37 | 3,038,600 |
December 28 2021 | $76.70 | $79.18 | $76.69 | $77.40 | 2,363,500 |
December 27 2021 | $75.94 | $77.92 | $74.73 | $77.61 | 2,967,100 |
December 23 2021 | $79.60 | $79.69 | $76.98 | $78.66 | 3,859,500 |
December 22 2021 | $75.52 | $79.09 | $74.75 | $78.59 | 4,272,700 |
December 21 2021 | $73.49 | $76.37 | $73.35 | $75.74 | 6,787,400 |
December 20 2021 | $69.39 | $73.75 | $68.90 | $71.87 | 6,111,800 |
December 17 2021 | $67.86 | $72.44 | $67.85 | $71.62 | 7,720,900 |
December 16 2021 | $70.42 | $71.56 | $67.63 | $68.05 | 5,156,400 |
December 15 2021 | $70.45 | $70.63 | $67.43 | $69.86 | 4,385,300 |
December 14 2021 | $70.35 | $72.50 | $70.31 | $70.82 | 4,257,100 |
December 13 2021 | $73.09 | $73.29 | $70.12 | $71.36 | 4,254,300 |
December 10 2021 | $74.88 | $75.16 | $72.68 | $74.68 | 3,503,900 |
December 09 2021 | $72.44 | $74.60 | $72.44 | $73.89 | 2,760,300 |
December 08 2021 | $72.41 | $76.66 | $71.86 | $74.55 | 6,857,200 |
December 07 2021 | $72.17 | $73.64 | $70.29 | $70.86 | 5,259,900 |
December 06 2021 | $67.95 | $73.62 | $66.98 | $71.46 | 8,184,800 |
December 03 2021 | $67.26 | $68.36 | $65.45 | $66.03 | 4,668,700 |
December 02 2021 | $65.28 | $68.55 | $63.55 | $68.13 | 7,070,300 |
December 01 2021 | $70.24 | $71.59 | $63.50 | $63.57 | 9,692,100 |
November 30 2021 | $68.03 | $69.40 | $66.15 | $69.06 | 8,624,200 |
November 29 2021 | $71.34 | $71.73 | $67.32 | $69.13 | 7,839,900 |
November 26 2021 | $70.26 | $70.75 | $67.18 | $67.24 | 10,722,900 |
