| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $57.36 | $58.21 | $56.91 | $57.76 | 3,944,000 |
December 30 2021 | $57.86 | $59.71 | $57.34 | $57.40 | 4,507,500 |
December 29 2021 | $57.33 | $58.29 | $56.88 | $57.81 | 4,022,700 |
December 28 2021 | $57.47 | $57.74 | $56.73 | $57.39 | 6,000,000 |
December 27 2021 | $56.59 | $58.03 | $55.49 | $58.01 | 6,268,000 |
December 23 2021 | $57.20 | $58.74 | $56.68 | $57.55 | 7,516,400 |
December 22 2021 | $55.19 | $58.71 | $54.94 | $57.50 | 10,594,800 |
December 21 2021 | $52.16 | $55.49 | $52.11 | $55.06 | 10,784,100 |
December 20 2021 | $50.31 | $51.73 | $49.79 | $51.49 | 8,394,500 |
December 17 2021 | $50.67 | $52.14 | $49.33 | $52.09 | 31,780,900 |
December 16 2021 | $50.41 | $52.50 | $50.40 | $50.99 | 12,482,600 |
December 15 2021 | $48.00 | $49.45 | $46.58 | $49.42 | 9,047,600 |
December 14 2021 | $47.47 | $49.52 | $46.93 | $48.92 | 14,668,200 |
December 13 2021 | $47.72 | $48.52 | $45.76 | $46.32 | 4,950,900 |
December 10 2021 | $48.45 | $48.62 | $46.38 | $47.31 | 5,525,400 |
December 09 2021 | $46.34 | $49.43 | $45.91 | $48.46 | 8,732,000 |
December 08 2021 | $45.63 | $47.25 | $45.55 | $47.08 | 5,594,700 |
December 07 2021 | $45.63 | $46.58 | $45.31 | $45.51 | 5,637,700 |
December 06 2021 | $43.55 | $45.31 | $42.78 | $44.17 | 7,116,500 |
December 03 2021 | $43.40 | $43.55 | $41.94 | $42.73 | 5,930,800 |
December 02 2021 | $43.08 | $43.91 | $42.48 | $43.45 | 5,522,500 |
December 01 2021 | $46.43 | $46.58 | $42.42 | $42.45 | 15,215,300 |
November 30 2021 | $47.29 | $47.87 | $44.17 | $45.11 | 9,644,900 |
November 29 2021 | $47.72 | $48.41 | $46.32 | $47.64 | 6,546,700 |
November 26 2021 | $46.28 | $46.67 | $44.42 | $46.49 | 7,291,200 |
