| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $105.34 | $107.14 | $105.12 | $106.77 | 485,700 |
December 30 2021 | $106.02 | $106.90 | $104.50 | $105.56 | 500,300 |
December 29 2021 | $104.61 | $106.00 | $104.46 | $105.85 | 351,100 |
December 28 2021 | $103.24 | $104.51 | $102.23 | $104.47 | 391,300 |
December 27 2021 | $101.81 | $102.85 | $101.33 | $102.84 | 373,400 |
December 23 2021 | $102.03 | $102.47 | $101.07 | $102.01 | 403,600 |
December 22 2021 | $102.04 | $102.45 | $101.30 | $101.82 | 488,100 |
December 21 2021 | $100.47 | $102.56 | $100.47 | $101.94 | 785,100 |
December 20 2021 | $101.88 | $102.30 | $98.48 | $99.73 | 769,200 |
December 17 2021 | $105.66 | $105.66 | $102.93 | $103.21 | 1,265,200 |
December 16 2021 | $105.28 | $106.09 | $104.64 | $105.14 | 693,200 |
December 15 2021 | $101.76 | $104.86 | $101.20 | $104.40 | 1,135,900 |
December 14 2021 | $102.73 | $103.52 | $101.54 | $101.76 | 1,412,700 |
December 13 2021 | $104.66 | $104.90 | $102.07 | $102.62 | 926,700 |
December 10 2021 | $103.46 | $106.11 | $102.33 | $104.78 | 1,988,600 |
December 09 2021 | $102.15 | $103.29 | $100.16 | $100.23 | 1,030,800 |
December 08 2021 | $103.43 | $103.95 | $101.29 | $102.56 | 821,100 |
December 07 2021 | $105.32 | $105.53 | $103.17 | $103.43 | 753,100 |
December 06 2021 | $104.05 | $105.83 | $103.09 | $104.30 | 1,773,700 |
December 03 2021 | $102.87 | $104.67 | $102.44 | $103.51 | 1,021,900 |
December 02 2021 | $102.14 | $104.26 | $102.05 | $102.79 | 698,000 |
December 01 2021 | $103.56 | $105.50 | $101.83 | $101.83 | 1,261,900 |
November 30 2021 | $103.95 | $104.23 | $101.96 | $102.12 | 1,788,100 |
November 29 2021 | $108.28 | $108.34 | $104.60 | $104.63 | 1,494,100 |
November 26 2021 | $105.13 | $109.79 | $104.70 | $107.71 | 1,776,900 |
