| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $77.58 | $78.96 | $76.86 | $78.22 | 254,110 |
December 30 2021 | $78.41 | $79.48 | $77.70 | $77.74 | 218,201 |
December 29 2021 | $76.89 | $78.62 | $76.73 | $78.36 | 187,125 |
December 28 2021 | $77.65 | $78.87 | $77.19 | $77.20 | 139,264 |
December 27 2021 | $76.69 | $77.88 | $76.19 | $77.67 | 181,203 |
December 23 2021 | $77.11 | $77.32 | $76.04 | $76.04 | 139,493 |
December 22 2021 | $74.22 | $76.98 | $73.69 | $76.76 | 255,100 |
December 21 2021 | $70.89 | $74.17 | $70.41 | $73.82 | 314,576 |
December 20 2021 | $70.49 | $70.76 | $68.85 | $70.04 | 388,082 |
December 17 2021 | $72.47 | $73.73 | $71.50 | $71.68 | 1,229,812 |
December 16 2021 | $77.22 | $77.22 | $73.80 | $74.15 | 431,584 |
December 15 2021 | $74.86 | $77.30 | $73.85 | $77.23 | 334,136 |
December 14 2021 | $75.94 | $76.46 | $74.38 | $75.19 | 318,791 |
December 13 2021 | $81.53 | $81.77 | $76.50 | $76.66 | 507,470 |
December 10 2021 | $79.88 | $81.42 | $78.87 | $81.24 | 287,115 |
December 09 2021 | $78.55 | $82.31 | $78.21 | $78.90 | 456,849 |
December 08 2021 | $78.79 | $80.49 | $78.14 | $78.80 | 434,835 |
December 07 2021 | $78.42 | $79.10 | $77.08 | $78.05 | 314,673 |
December 06 2021 | $75.63 | $79.30 | $74.60 | $77.21 | 639,120 |
December 03 2021 | $74.92 | $75.92 | $73.15 | $73.76 | 524,081 |
December 02 2021 | $69.18 | $74.23 | $68.95 | $73.85 | 630,444 |
December 01 2021 | $69.79 | $70.82 | $68.37 | $68.81 | 414,656 |
November 30 2021 | $68.35 | $69.92 | $66.84 | $67.97 | 556,638 |
November 29 2021 | $69.02 | $69.69 | $66.21 | $68.91 | 436,060 |
November 26 2021 | $67.79 | $69.19 | $66.46 | $68.40 | 214,733 |
