| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $82.01 | $82.99 | $80.16 | $80.33 | 879,000 |
December 30 2021 | $81.00 | $84.00 | $81.00 | $82.38 | 1,079,800 |
December 29 2021 | $80.97 | $81.40 | $78.08 | $80.77 | 942,100 |
December 28 2021 | $84.00 | $84.39 | $79.60 | $80.47 | 1,119,300 |
December 27 2021 | $82.80 | $85.72 | $82.61 | $83.96 | 2,087,300 |
December 23 2021 | $79.93 | $81.93 | $77.78 | $81.26 | 1,249,800 |
December 22 2021 | $80.75 | $83.14 | $78.71 | $79.24 | 2,136,400 |
December 21 2021 | $75.00 | $82.34 | $73.36 | $81.47 | 3,692,900 |
December 20 2021 | $71.55 | $75.24 | $70.60 | $73.00 | 2,404,400 |
December 17 2021 | $69.49 | $74.61 | $68.66 | $73.74 | 5,264,700 |
December 16 2021 | $80.85 | $80.85 | $71.01 | $71.01 | 4,111,000 |
December 15 2021 | $74.84 | $79.44 | $73.06 | $78.37 | 3,977,100 |
December 14 2021 | $77.76 | $78.50 | $71.69 | $74.49 | 4,464,900 |
December 13 2021 | $82.90 | $84.40 | $78.16 | $80.55 | 3,415,800 |
December 10 2021 | $88.39 | $91.33 | $82.77 | $84.22 | 3,215,700 |
December 09 2021 | $96.65 | $98.50 | $86.81 | $87.31 | 2,615,100 |
December 08 2021 | $93.79 | $96.45 | $90.00 | $95.14 | 1,741,500 |
December 07 2021 | $91.62 | $94.22 | $90.51 | $93.91 | 2,807,500 |
December 06 2021 | $83.76 | $87.25 | $78.66 | $85.94 | 2,809,500 |
December 03 2021 | $90.33 | $90.75 | $79.58 | $84.04 | 4,336,000 |
December 02 2021 | $89.03 | $91.85 | $82.67 | $90.47 | 7,276,000 |
December 01 2021 | $103.43 | $106.40 | $86.50 | $87.46 | 5,484,300 |
November 30 2021 | $104.51 | $105.32 | $96.60 | $100.81 | 3,984,900 |
November 29 2021 | $104.00 | $106.25 | $100.75 | $104.44 | 2,024,500 |
November 26 2021 | $100.18 | $103.42 | $98.00 | $100.21 | 1,198,000 |
