| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $80.63 | $80.99 | $79.96 | $80.33 | 3,223,234 |
December 30 2021 | $81.34 | $82.32 | $80.60 | $80.69 | 3,079,209 |
December 29 2021 | $81.70 | $82.29 | $80.90 | $81.15 | 4,196,865 |
December 28 2021 | $81.78 | $82.55 | $81.43 | $81.66 | 2,719,053 |
December 27 2021 | $81.52 | $81.97 | $81.21 | $81.97 | 2,815,040 |
December 23 2021 | $81.24 | $82.14 | $81.22 | $81.31 | 3,570,377 |
December 22 2021 | $79.27 | $80.71 | $78.90 | $80.59 | 3,945,238 |
December 21 2021 | $78.05 | $79.52 | $78.05 | $79.46 | 4,353,457 |
December 20 2021 | $77.96 | $77.96 | $75.42 | $77.06 | 6,446,464 |
December 17 2021 | $79.77 | $80.41 | $77.96 | $79.23 | 13,417,280 |
December 16 2021 | $79.75 | $81.90 | $79.27 | $80.13 | 9,824,999 |
December 15 2021 | $77.27 | $78.21 | $75.98 | $77.94 | 5,307,287 |
December 14 2021 | $75.70 | $77.62 | $75.48 | $77.17 | 6,068,851 |
December 13 2021 | $76.87 | $77.06 | $75.25 | $75.82 | 5,057,350 |
December 10 2021 | $77.54 | $77.54 | $76.05 | $77.18 | 3,864,939 |
December 09 2021 | $77.10 | $78.15 | $76.71 | $77.04 | 3,652,815 |
December 08 2021 | $77.64 | $78.22 | $76.90 | $77.56 | 4,138,323 |
December 07 2021 | $77.65 | $78.53 | $77.27 | $77.66 | 4,333,055 |
December 06 2021 | $76.11 | $77.35 | $75.12 | $76.76 | 4,488,829 |
December 03 2021 | $76.89 | $77.37 | $74.18 | $74.95 | 7,343,962 |
December 02 2021 | $73.81 | $76.89 | $73.43 | $76.53 | 8,382,031 |
December 01 2021 | $76.03 | $76.69 | $73.03 | $73.10 | 6,029,776 |
November 30 2021 | $75.25 | $75.55 | $73.76 | $73.92 | 9,711,569 |
November 29 2021 | $76.82 | $77.25 | $75.39 | $76.51 | 6,017,570 |
November 26 2021 | $76.14 | $76.24 | $74.44 | $75.60 | 5,773,768 |
