| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $54.13 | $54.78 | $54.10 | $54.53 | 14,071,970 |
December 30 2021 | $54.56 | $54.90 | $54.15 | $54.18 | 11,940,290 |
December 29 2021 | $54.79 | $54.90 | $54.29 | $54.50 | 12,733,600 |
December 28 2021 | $55.17 | $55.53 | $54.72 | $54.98 | 12,786,870 |
December 27 2021 | $54.30 | $55.21 | $53.85 | $55.16 | 12,596,340 |
December 23 2021 | $54.52 | $55.11 | $54.36 | $54.38 | 13,543,290 |
December 22 2021 | $53.78 | $54.69 | $53.45 | $54.35 | 14,058,340 |
December 21 2021 | $53.25 | $54.08 | $53.22 | $53.92 | 19,798,891 |
December 20 2021 | $52.39 | $52.80 | $51.65 | $52.72 | 21,819,311 |
December 17 2021 | $54.32 | $54.61 | $53.20 | $53.50 | 44,454,953 |
December 16 2021 | $54.76 | $55.66 | $54.63 | $54.69 | 21,187,779 |
December 15 2021 | $54.53 | $54.81 | $53.48 | $54.60 | 19,961,859 |
December 14 2021 | $54.60 | $55.67 | $54.56 | $54.85 | 22,551,150 |
December 13 2021 | $55.67 | $55.90 | $54.68 | $54.93 | 17,793,711 |
December 10 2021 | $56.39 | $56.46 | $55.46 | $56.16 | 17,942,381 |
December 09 2021 | $55.30 | $55.94 | $55.09 | $55.80 | 16,910,330 |
December 08 2021 | $55.80 | $56.32 | $55.56 | $55.66 | 18,214,420 |
December 07 2021 | $55.56 | $56.17 | $55.34 | $55.50 | 19,800,381 |
December 06 2021 | $55.01 | $55.40 | $54.74 | $54.88 | 19,210,510 |
December 03 2021 | $55.18 | $55.46 | $53.78 | $54.27 | 22,014,730 |
December 02 2021 | $53.24 | $54.88 | $52.71 | $54.61 | 29,216,051 |
December 01 2021 | $54.27 | $55.28 | $53.25 | $53.29 | 30,670,131 |
November 30 2021 | $53.88 | $54.53 | $53.17 | $53.33 | 34,979,832 |
November 29 2021 | $55.76 | $56.27 | $54.62 | $54.89 | 18,946,359 |
November 26 2021 | $53.94 | $54.74 | $53.06 | $54.59 | 24,979,590 |
