| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $76.90 | $77.51 | $76.27 | $77.28 | 1,258,301 |
December 29 2022 | $76.70 | $78.05 | $76.50 | $77.67 | 1,169,896 |
December 28 2022 | $76.97 | $77.50 | $75.91 | $76.05 | 1,035,699 |
December 27 2022 | $77.01 | $77.62 | $76.08 | $76.75 | 922,615 |
December 23 2022 | $77.03 | $77.62 | $76.36 | $76.89 | 878,243 |
December 22 2022 | $77.38 | $77.44 | $75.61 | $77.25 | 1,958,702 |
December 21 2022 | $77.06 | $78.28 | $76.06 | $77.94 | 1,751,163 |
December 20 2022 | $77.16 | $77.36 | $76.19 | $76.70 | 2,379,865 |
December 19 2022 | $77.12 | $78.49 | $77.10 | $77.16 | 2,282,376 |
December 16 2022 | $77.88 | $79.42 | $76.99 | $77.98 | 24,253,020 |
December 15 2022 | $80.14 | $80.38 | $77.80 | $77.88 | 2,933,193 |
December 14 2022 | $81.93 | $82.87 | $80.75 | $81.26 | 3,062,307 |
December 13 2022 | $84.12 | $85.06 | $81.78 | $82.00 | 3,177,910 |
December 12 2022 | $81.01 | $81.96 | $80.41 | $81.94 | 2,467,113 |
December 09 2022 | $82.93 | $82.93 | $80.62 | $80.70 | 1,806,478 |
December 08 2022 | $80.40 | $82.44 | $80.25 | $82.39 | 2,088,730 |
December 07 2022 | $81.17 | $81.50 | $79.80 | $80.16 | 1,566,261 |
December 06 2022 | $81.87 | $81.87 | $80.33 | $80.96 | 1,500,368 |
December 05 2022 | $82.43 | $83.21 | $81.59 | $81.78 | 2,217,905 |
December 02 2022 | $82.75 | $83.78 | $81.63 | $83.46 | 2,211,368 |
December 01 2022 | $81.15 | $83.07 | $81.08 | $82.95 | 2,589,058 |
November 30 2022 | $78.29 | $81.32 | $77.91 | $81.04 | 5,665,857 |
November 29 2022 | $78.27 | $78.58 | $77.91 | $78.25 | 1,903,341 |
November 28 2022 | $79.84 | $80.17 | $78.56 | $78.74 | 1,875,949 |
November 25 2022 | $80.25 | $81.01 | $79.35 | $79.98 | 1,208,348 |
