| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $79.26 | $80.15 | $78.87 | $79.46 | 707,900 |
December 29 2022 | $79.23 | $80.40 | $78.65 | $80.11 | 776,200 |
December 28 2022 | $80.28 | $80.59 | $78.91 | $78.95 | 726,500 |
December 27 2022 | $79.96 | $80.50 | $79.29 | $80.00 | 773,700 |
December 23 2022 | $78.96 | $79.88 | $78.06 | $79.82 | 302,000 |
December 22 2022 | $78.82 | $79.49 | $76.96 | $78.93 | 506,400 |
December 21 2022 | $78.11 | $79.74 | $77.60 | $79.66 | 720,500 |
December 20 2022 | $77.44 | $78.62 | $77.44 | $77.63 | 935,700 |
December 19 2022 | $77.76 | $78.38 | $76.84 | $77.33 | 1,615,800 |
December 16 2022 | $76.36 | $78.42 | $75.75 | $77.81 | 1,470,700 |
December 15 2022 | $78.82 | $79.52 | $76.61 | $76.77 | 1,280,800 |
December 14 2022 | $80.15 | $82.24 | $79.50 | $80.72 | 1,119,200 |
December 13 2022 | $78.88 | $79.72 | $78.36 | $79.49 | 1,836,000 |
December 12 2022 | $77.73 | $78.17 | $75.88 | $76.68 | 1,520,300 |
December 09 2022 | $78.61 | $79.36 | $77.47 | $77.58 | 1,192,300 |
December 08 2022 | $78.62 | $79.49 | $77.67 | $78.73 | 5,392,900 |
December 07 2022 | $79.39 | $80.96 | $77.69 | $78.01 | 1,901,300 |
December 06 2022 | $79.68 | $80.70 | $78.74 | $79.54 | 1,256,600 |
December 05 2022 | $80.22 | $80.70 | $79.27 | $79.82 | 1,334,700 |
December 02 2022 | $79.05 | $81.48 | $78.32 | $81.28 | 750,600 |
December 01 2022 | $80.16 | $81.31 | $79.28 | $79.97 | 1,008,600 |
November 30 2022 | $77.53 | $79.49 | $76.46 | $79.46 | 1,380,100 |
November 29 2022 | $78.08 | $78.52 | $77.16 | $77.55 | 624,100 |
November 28 2022 | $78.88 | $79.33 | $77.81 | $78.19 | 1,191,400 |
November 25 2022 | $79.83 | $80.55 | $79.34 | $80.10 | 295,700 |
