| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $75.57 | $77.10 | $75.17 | $75.83 | 3,085,400 |
December 30 2021 | $76.99 | $78.83 | $75.64 | $76.27 | 5,293,900 |
December 29 2021 | $76.36 | $77.68 | $75.30 | $77.13 | 3,038,600 |
December 28 2021 | $76.46 | $78.94 | $76.45 | $77.16 | 2,363,500 |
December 27 2021 | $75.71 | $77.68 | $74.50 | $77.37 | 2,967,100 |
December 23 2021 | $79.36 | $79.45 | $76.75 | $78.42 | 3,859,500 |
December 22 2021 | $75.29 | $78.85 | $74.52 | $78.35 | 4,272,700 |
December 21 2021 | $73.27 | $76.14 | $73.13 | $75.50 | 6,787,400 |
December 20 2021 | $69.17 | $73.52 | $68.69 | $71.65 | 6,111,800 |
December 17 2021 | $67.66 | $72.22 | $67.65 | $71.40 | 7,720,900 |
December 16 2021 | $70.21 | $71.34 | $67.42 | $67.84 | 5,156,400 |
December 15 2021 | $70.24 | $70.42 | $67.22 | $69.65 | 4,385,300 |
December 14 2021 | $70.13 | $72.28 | $70.09 | $70.60 | 4,257,100 |
December 13 2021 | $72.86 | $73.07 | $69.90 | $71.15 | 4,254,300 |
December 10 2021 | $74.65 | $74.93 | $72.46 | $74.45 | 3,503,900 |
December 09 2021 | $72.22 | $74.37 | $72.22 | $73.66 | 2,760,300 |
December 08 2021 | $72.19 | $76.42 | $71.64 | $74.32 | 6,857,200 |
December 07 2021 | $71.94 | $73.41 | $70.07 | $70.64 | 5,259,900 |
December 06 2021 | $67.74 | $73.39 | $66.78 | $71.24 | 8,184,800 |
December 03 2021 | $67.05 | $68.15 | $65.25 | $65.83 | 4,668,700 |
December 02 2021 | $65.08 | $68.34 | $63.36 | $67.92 | 7,070,300 |
December 01 2021 | $70.02 | $71.37 | $63.31 | $63.38 | 9,692,100 |
November 30 2021 | $67.82 | $69.18 | $65.95 | $68.85 | 8,624,200 |
November 29 2021 | $71.13 | $71.51 | $67.11 | $68.92 | 7,839,900 |
November 26 2021 | $70.04 | $70.53 | $66.97 | $67.03 | 10,722,900 |
