| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $86.55 | $88.00 | $86.21 | $87.90 | 19,190,300 |
December 29 2022 | $86.21 | $88.53 | $86.17 | $88.12 | 18,280,700 |
December 28 2022 | $86.68 | $87.69 | $85.56 | $85.65 | 17,879,600 |
December 27 2022 | $88.47 | $88.66 | $86.71 | $87.11 | 15,470,900 |
December 23 2022 | $86.80 | $89.25 | $86.80 | $88.97 | 17,815,000 |
December 22 2022 | $88.10 | $88.34 | $86.12 | $87.43 | 23,656,100 |
December 21 2022 | $88.89 | $90.06 | $88.08 | $89.40 | 20,336,400 |
December 20 2022 | $87.90 | $88.94 | $87.21 | $88.79 | 21,976,800 |
December 19 2022 | $90.03 | $90.34 | $88.09 | $88.31 | 23,020,500 |
December 16 2022 | $90.34 | $90.89 | $89.17 | $90.01 | 48,485,500 |
December 15 2022 | $92.66 | $93.15 | $89.58 | $90.34 | 28,298,800 |
December 14 2022 | $94.64 | $96.31 | $93.06 | $94.42 | 26,452,900 |
December 13 2022 | $97.15 | $98.86 | $94.49 | $94.95 | 34,788,500 |
December 12 2022 | $92.22 | $92.99 | $91.04 | $92.68 | 27,380,900 |
December 09 2022 | $93.02 | $93.60 | $92.15 | $92.20 | 21,885,300 |
December 08 2022 | $94.79 | $94.97 | $92.92 | $93.07 | 25,593,200 |
December 07 2022 | $95.86 | $96.40 | $94.13 | $94.26 | 26,647,900 |
December 06 2022 | $98.73 | $99.27 | $95.85 | $96.40 | 20,877,600 |
December 05 2022 | $98.88 | $100.80 | $98.42 | $98.93 | 19,955,500 |
December 02 2022 | $98.44 | $100.20 | $98.24 | $99.88 | 18,821,500 |
December 01 2022 | $100.45 | $101.63 | $99.73 | $100.33 | 21,771,500 |
November 30 2022 | $94.23 | $100.50 | $93.78 | $100.50 | 39,888,100 |
November 29 2022 | $95.10 | $95.49 | $93.50 | $94.54 | 20,220,000 |
November 28 2022 | $96.29 | $96.91 | $94.99 | $95.35 | 19,974,500 |
November 25 2022 | $97.54 | $98.01 | $96.61 | $96.68 | 8,567,800 |