| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $84.97 | $84.97 | $83.52 | $84.59 | 1,343,300 |
December 29 2022 | $85.52 | $86.04 | $84.65 | $85.13 | 870,800 |
December 28 2022 | $86.29 | $86.68 | $84.79 | $84.98 | 752,000 |
December 27 2022 | $86.77 | $87.23 | $85.63 | $85.99 | 634,400 |
December 23 2022 | $85.87 | $86.57 | $85.49 | $86.38 | 600,700 |
December 22 2022 | $87.45 | $87.69 | $84.90 | $85.68 | 1,548,300 |
December 21 2022 | $86.33 | $88.47 | $85.08 | $87.96 | 1,409,500 |
December 20 2022 | $86.34 | $86.46 | $85.48 | $85.91 | 1,306,600 |
December 19 2022 | $86.71 | $87.00 | $85.36 | $86.08 | 1,238,100 |
December 16 2022 | $86.49 | $86.93 | $84.31 | $86.54 | 3,911,700 |
December 15 2022 | $89.10 | $89.14 | $87.74 | $88.01 | 2,245,100 |
December 14 2022 | $89.81 | $90.55 | $88.19 | $89.14 | 2,561,600 |
December 13 2022 | $90.25 | $90.96 | $88.69 | $89.13 | 1,629,900 |
December 12 2022 | $88.28 | $89.21 | $87.39 | $89.17 | 1,554,100 |
December 09 2022 | $89.64 | $90.13 | $88.00 | $88.03 | 1,384,600 |
December 08 2022 | $90.59 | $91.23 | $89.22 | $89.69 | 1,002,400 |
December 07 2022 | $89.17 | $91.44 | $88.88 | $90.24 | 1,237,200 |
December 06 2022 | $88.17 | $89.17 | $88.11 | $89.07 | 1,237,500 |
December 05 2022 | $89.29 | $89.88 | $88.11 | $88.36 | 2,397,000 |
December 02 2022 | $91.24 | $91.73 | $89.32 | $90.31 | 1,848,700 |
December 01 2022 | $95.17 | $95.94 | $92.11 | $92.69 | 1,748,600 |
November 30 2022 | $92.37 | $95.11 | $91.99 | $94.31 | 3,361,800 |
November 29 2022 | $92.91 | $93.32 | $91.56 | $92.65 | 1,436,200 |
November 28 2022 | $94.26 | $94.77 | $92.60 | $93.02 | 1,590,100 |
November 25 2022 | $94.78 | $95.61 | $94.19 | $95.33 | 631,700 |
