| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.16 | $78.62 | $77.68 | $78.45 | 4,455,600 |
December 29 2022 | $78.40 | $78.98 | $78.03 | $78.65 | 3,461,700 |
December 28 2022 | $78.40 | $78.63 | $77.56 | $77.93 | 3,714,900 |
December 27 2022 | $79.69 | $79.69 | $78.38 | $78.49 | 7,064,700 |
December 23 2022 | $79.66 | $79.89 | $78.75 | $79.46 | 3,316,100 |
December 22 2022 | $79.89 | $79.89 | $78.22 | $79.70 | 5,635,200 |
December 21 2022 | $79.73 | $81.03 | $79.68 | $80.16 | 5,422,400 |
December 20 2022 | $79.28 | $79.77 | $78.56 | $78.58 | 5,206,800 |
December 19 2022 | $80.04 | $80.31 | $78.40 | $78.94 | 5,129,600 |
December 16 2022 | $79.84 | $80.16 | $79.20 | $80.15 | 17,262,000 |
December 15 2022 | $82.26 | $82.30 | $80.20 | $81.01 | 8,795,200 |
December 14 2022 | $85.36 | $85.52 | $82.93 | $83.51 | 7,704,600 |
December 13 2022 | $86.42 | $87.81 | $84.96 | $85.55 | 10,330,500 |
December 12 2022 | $82.13 | $84.27 | $81.46 | $84.08 | 7,496,200 |
December 09 2022 | $81.83 | $82.82 | $81.54 | $82.56 | 6,488,300 |
December 08 2022 | $80.90 | $81.93 | $80.28 | $81.84 | 6,141,400 |
December 07 2022 | $80.11 | $81.23 | $80.01 | $80.54 | 7,066,700 |
December 06 2022 | $82.70 | $82.82 | $79.73 | $80.75 | 10,424,700 |
December 05 2022 | $84.41 | $84.63 | $82.21 | $82.87 | 8,272,500 |
December 02 2022 | $84.76 | $85.50 | $84.44 | $84.98 | 5,197,800 |
December 01 2022 | $85.87 | $86.27 | $84.93 | $85.81 | 7,310,400 |
November 30 2022 | $84.23 | $86.04 | $82.24 | $85.88 | 10,520,600 |
November 29 2022 | $82.71 | $84.40 | $82.68 | $84.04 | 5,307,100 |
November 28 2022 | $83.23 | $84.06 | $82.77 | $82.94 | 6,147,700 |
November 25 2022 | $82.72 | $84.04 | $82.56 | $83.89 | 2,450,100 |
