| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $86.27 | $87.58 | $85.86 | $87.51 | 23,986,300 |
December 29 2022 | $85.91 | $88.12 | $85.90 | $87.73 | 23,333,500 |
December 28 2022 | $86.27 | $87.32 | $85.24 | $85.31 | 19,523,200 |
December 27 2022 | $88.07 | $88.21 | $86.30 | $86.67 | 20,097,300 |
December 23 2022 | $86.40 | $88.82 | $86.36 | $88.50 | 23,003,000 |
December 22 2022 | $87.44 | $87.81 | $85.61 | $87.04 | 27,658,300 |
December 21 2022 | $88.35 | $89.48 | $87.60 | $88.85 | 24,745,600 |
December 20 2022 | $87.39 | $88.45 | $86.72 | $88.29 | 23,453,800 |
December 19 2022 | $89.52 | $89.82 | $87.49 | $87.72 | 29,493,000 |
December 16 2022 | $90.02 | $90.58 | $88.79 | $89.52 | 58,011,800 |
December 15 2022 | $92.37 | $92.87 | $89.27 | $90.12 | 40,107,000 |
December 14 2022 | $94.42 | $96.08 | $92.83 | $94.29 | 28,733,600 |
December 13 2022 | $96.96 | $98.71 | $94.25 | $94.85 | 40,593,700 |
December 12 2022 | $91.95 | $92.79 | $90.86 | $92.55 | 29,420,000 |
December 09 2022 | $93.00 | $93.49 | $91.99 | $92.07 | 28,225,400 |
December 08 2022 | $94.60 | $94.80 | $92.68 | $92.94 | 32,213,300 |
December 07 2022 | $95.62 | $96.09 | $93.94 | $94.16 | 31,045,400 |
December 06 2022 | $98.49 | $98.96 | $95.63 | $96.19 | 24,910,700 |
December 05 2022 | $98.59 | $100.55 | $98.19 | $98.66 | 24,405,100 |
December 02 2022 | $98.24 | $99.94 | $98.09 | $99.62 | 21,480,700 |
December 01 2022 | $100.19 | $101.41 | $99.43 | $100.16 | 28,687,100 |
November 30 2022 | $94.04 | $100.21 | $93.65 | $100.16 | 43,647,500 |
November 29 2022 | $94.95 | $95.33 | $93.34 | $94.41 | 20,061,700 |
November 28 2022 | $96.24 | $96.78 | $94.83 | $95.26 | 26,237,500 |
November 25 2022 | $97.43 | $97.83 | $96.60 | $96.66 | 9,701,400 |