| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $56.07 | $57.09 | $55.99 | $56.68 | 9,856,300 |
December 30 2021 | $55.54 | $56.83 | $55.36 | $56.20 | 11,965,900 |
December 29 2021 | $55.21 | $55.78 | $54.85 | $55.33 | 7,982,300 |
December 28 2021 | $55.49 | $56.19 | $55.11 | $55.21 | 8,577,700 |
December 27 2021 | $55.00 | $55.83 | $54.65 | $55.52 | 9,078,900 |
December 23 2021 | $54.21 | $55.19 | $53.92 | $55.02 | 13,722,300 |
December 22 2021 | $52.97 | $54.48 | $52.93 | $54.22 | 16,694,000 |
December 21 2021 | $52.69 | $53.08 | $52.05 | $52.97 | 15,571,300 |
December 20 2021 | $52.22 | $52.73 | $51.37 | $52.24 | 19,073,900 |
December 17 2021 | $54.33 | $54.52 | $52.70 | $53.33 | 42,175,800 |
December 16 2021 | $57.43 | $58.60 | $56.10 | $56.45 | 17,772,200 |
December 15 2021 | $56.36 | $56.93 | $55.14 | $56.66 | 14,471,600 |
December 14 2021 | $56.04 | $57.23 | $55.78 | $56.46 | 17,928,700 |
December 13 2021 | $60.01 | $60.11 | $57.06 | $57.16 | 27,327,000 |
December 10 2021 | $58.10 | $61.19 | $58.10 | $61.11 | 22,839,800 |
December 09 2021 | $58.37 | $58.61 | $57.61 | $57.64 | 12,964,800 |
December 08 2021 | $59.60 | $59.76 | $58.41 | $58.76 | 10,004,100 |
December 07 2021 | $58.89 | $60.31 | $58.68 | $59.48 | 14,135,700 |
December 06 2021 | $58.46 | $58.71 | $56.75 | $57.85 | 16,728,200 |
December 03 2021 | $59.20 | $59.64 | $56.91 | $57.73 | 19,596,100 |
December 02 2021 | $56.80 | $59.26 | $56.75 | $58.99 | 25,365,100 |
December 01 2021 | $57.28 | $58.58 | $56.08 | $56.13 | 26,353,700 |
November 30 2021 | $57.23 | $57.85 | $55.53 | $55.95 | 21,282,200 |
November 29 2021 | $59.08 | $59.49 | $57.67 | $57.87 | 15,033,100 |
November 26 2021 | $57.81 | $58.56 | $57.48 | $58.17 | 13,272,600 |
