| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $86.16 | $87.47 | $85.75 | $87.40 | 23,986,301 |
December 29 2022 | $85.80 | $88.01 | $85.79 | $87.62 | 23,333,539 |
December 28 2022 | $86.16 | $87.21 | $85.13 | $85.21 | 19,523,180 |
December 27 2022 | $87.96 | $88.10 | $86.19 | $86.57 | 20,097,350 |
December 23 2022 | $86.29 | $88.70 | $86.25 | $88.39 | 23,003,039 |
December 22 2022 | $87.33 | $87.71 | $85.51 | $86.93 | 27,658,289 |
December 21 2022 | $88.24 | $89.37 | $87.49 | $88.74 | 24,745,641 |
December 20 2022 | $87.28 | $88.33 | $86.62 | $88.18 | 23,453,840 |
December 19 2022 | $89.40 | $89.71 | $87.38 | $87.61 | 29,493,029 |
December 16 2022 | $89.90 | $90.47 | $88.68 | $89.41 | 58,011,848 |
December 15 2022 | $92.25 | $92.76 | $89.16 | $90.00 | 40,107,031 |
December 14 2022 | $94.30 | $95.96 | $92.72 | $94.17 | 28,733,600 |
December 13 2022 | $96.84 | $98.59 | $94.13 | $94.73 | 40,593,660 |
December 12 2022 | $91.84 | $92.68 | $90.75 | $92.43 | 29,009,010 |
December 09 2022 | $92.89 | $93.37 | $91.88 | $91.96 | 28,225,449 |
December 08 2022 | $94.48 | $94.68 | $92.57 | $92.83 | 32,213,289 |
December 07 2022 | $95.50 | $95.97 | $93.82 | $94.05 | 31,045,449 |
December 06 2022 | $98.36 | $98.84 | $95.51 | $96.07 | 24,910,660 |
December 05 2022 | $98.46 | $100.42 | $98.07 | $98.54 | 24,405,090 |
December 02 2022 | $98.12 | $99.82 | $97.97 | $99.49 | 21,480,699 |
December 01 2022 | $100.07 | $101.29 | $99.31 | $100.04 | 28,687,100 |
November 30 2022 | $93.93 | $100.09 | $93.53 | $100.04 | 43,647,480 |
November 29 2022 | $94.83 | $95.21 | $93.22 | $94.29 | 20,061,721 |
November 28 2022 | $96.12 | $96.66 | $94.71 | $95.14 | 26,252,430 |
November 25 2022 | $97.31 | $97.71 | $96.48 | $96.54 | 9,701,441 |