| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $84.12 | $84.12 | $82.68 | $83.74 | 1,343,300 |
December 29 2022 | $84.67 | $85.18 | $83.81 | $84.29 | 870,800 |
December 28 2022 | $85.43 | $85.81 | $83.95 | $84.13 | 752,000 |
December 27 2022 | $85.91 | $86.37 | $84.77 | $85.13 | 634,400 |
December 23 2022 | $85.01 | $85.70 | $84.64 | $85.52 | 600,700 |
December 22 2022 | $86.58 | $86.82 | $84.05 | $84.83 | 1,548,300 |
December 21 2022 | $85.47 | $87.59 | $84.23 | $87.08 | 1,409,500 |
December 20 2022 | $85.48 | $85.60 | $84.63 | $85.05 | 1,306,600 |
December 19 2022 | $85.85 | $86.13 | $84.51 | $85.22 | 1,238,100 |
December 16 2022 | $85.63 | $86.06 | $83.47 | $85.68 | 3,911,700 |
December 15 2022 | $88.21 | $88.25 | $86.87 | $87.13 | 2,245,100 |
December 14 2022 | $88.92 | $89.65 | $87.31 | $88.25 | 2,561,600 |
December 13 2022 | $89.35 | $90.06 | $87.80 | $88.24 | 1,629,900 |
December 12 2022 | $87.40 | $88.32 | $86.52 | $88.28 | 1,554,100 |
December 09 2022 | $88.75 | $89.23 | $87.12 | $87.15 | 1,384,600 |
December 08 2022 | $89.69 | $90.32 | $88.33 | $88.79 | 1,002,400 |
December 07 2022 | $88.28 | $90.53 | $88.00 | $89.34 | 1,237,200 |
December 06 2022 | $87.29 | $88.28 | $87.23 | $88.18 | 1,237,500 |
December 05 2022 | $88.41 | $88.99 | $87.23 | $87.48 | 2,397,000 |
December 02 2022 | $90.33 | $90.81 | $88.43 | $89.41 | 1,848,700 |
December 01 2022 | $94.22 | $94.98 | $91.19 | $91.77 | 1,748,600 |
November 30 2022 | $91.45 | $94.17 | $91.08 | $93.37 | 3,361,800 |
November 29 2022 | $91.98 | $92.39 | $90.65 | $91.73 | 1,436,200 |
November 28 2022 | $93.32 | $93.83 | $91.68 | $92.10 | 1,590,100 |
November 25 2022 | $93.84 | $94.66 | $93.25 | $94.38 | 631,700 |