| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $53.14 | $53.78 | $53.11 | $53.54 | 14,072,000 |
December 30 2021 | $53.56 | $53.90 | $53.17 | $53.19 | 11,940,300 |
December 29 2021 | $53.79 | $53.90 | $53.30 | $53.50 | 12,733,600 |
December 28 2021 | $54.17 | $54.52 | $53.72 | $53.97 | 12,781,000 |
December 27 2021 | $53.31 | $54.20 | $52.86 | $54.15 | 12,593,700 |
December 23 2021 | $53.52 | $54.11 | $53.37 | $53.39 | 13,543,300 |
December 22 2021 | $52.79 | $53.69 | $52.47 | $53.36 | 14,058,300 |
December 21 2021 | $52.28 | $53.09 | $52.25 | $52.93 | 19,798,900 |
December 20 2021 | $51.44 | $51.84 | $50.71 | $51.76 | 21,819,300 |
December 17 2021 | $53.33 | $53.62 | $52.22 | $52.52 | 44,338,100 |
December 16 2021 | $53.76 | $54.64 | $53.63 | $53.69 | 21,187,800 |
December 15 2021 | $53.54 | $53.81 | $52.50 | $53.61 | 19,961,900 |
December 14 2021 | $53.60 | $54.66 | $53.56 | $53.84 | 22,551,100 |
December 13 2021 | $54.66 | $54.88 | $53.68 | $53.92 | 17,793,700 |
December 10 2021 | $55.36 | $55.43 | $54.45 | $55.13 | 17,942,400 |
December 09 2021 | $54.29 | $54.92 | $54.08 | $54.78 | 16,910,300 |
December 08 2021 | $54.78 | $55.29 | $54.54 | $54.64 | 18,214,400 |
December 07 2021 | $54.54 | $55.15 | $54.33 | $54.48 | 19,800,400 |
December 06 2021 | $54.00 | $54.39 | $53.74 | $53.88 | 19,210,500 |
December 03 2021 | $54.18 | $54.45 | $52.80 | $53.27 | 22,014,700 |
December 02 2021 | $52.27 | $53.88 | $51.74 | $53.62 | 29,216,000 |
December 01 2021 | $53.28 | $54.27 | $52.28 | $52.31 | 30,630,600 |
November 30 2021 | $52.90 | $53.54 | $52.20 | $52.36 | 34,979,800 |
November 29 2021 | $54.74 | $55.24 | $53.62 | $53.89 | 18,946,400 |
November 26 2021 | $52.95 | $53.74 | $52.09 | $53.59 | 24,979,600 |
