| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $83.82 | $84.71 | $83.29 | $84.54 | 931,800 |
December 29 2022 | $84.38 | $85.01 | $83.91 | $84.15 | 1,148,900 |
December 28 2022 | $85.43 | $85.72 | $84.07 | $84.14 | 1,078,600 |
December 27 2022 | $85.09 | $85.34 | $84.51 | $85.16 | 1,202,400 |
December 23 2022 | $83.81 | $84.80 | $83.59 | $84.80 | 1,028,700 |
December 22 2022 | $83.29 | $83.98 | $82.62 | $83.81 | 1,133,100 |
December 21 2022 | $83.14 | $84.30 | $83.06 | $83.87 | 713,900 |
December 20 2022 | $82.41 | $83.49 | $81.97 | $83.00 | 1,366,200 |
December 19 2022 | $82.46 | $83.99 | $82.14 | $82.41 | 1,376,500 |
December 16 2022 | $80.87 | $82.60 | $80.81 | $82.30 | 2,815,200 |
December 15 2022 | $82.10 | $82.67 | $80.77 | $81.51 | 1,234,300 |
December 14 2022 | $81.65 | $82.44 | $81.16 | $82.39 | 1,550,300 |
December 13 2022 | $81.83 | $82.26 | $81.03 | $81.50 | 1,295,900 |
December 12 2022 | $81.08 | $81.83 | $80.55 | $81.37 | 1,342,500 |
December 09 2022 | $81.84 | $82.31 | $80.97 | $80.97 | 1,380,300 |
December 08 2022 | $82.47 | $82.93 | $81.47 | $81.84 | 934,400 |
December 07 2022 | $81.75 | $82.62 | $81.47 | $82.38 | 1,386,800 |
December 06 2022 | $82.95 | $83.86 | $81.07 | $81.64 | 1,265,300 |
December 05 2022 | $82.44 | $83.08 | $81.50 | $82.95 | 1,889,000 |
December 02 2022 | $81.38 | $83.02 | $80.80 | $83.00 | 1,073,900 |
December 01 2022 | $82.23 | $82.96 | $81.61 | $81.85 | 1,819,800 |
November 30 2022 | $80.57 | $82.48 | $80.17 | $82.22 | 8,140,000 |
November 29 2022 | $80.80 | $81.74 | $79.98 | $80.47 | 1,278,300 |
November 28 2022 | $80.99 | $82.15 | $80.62 | $80.86 | 1,243,400 |
November 25 2022 | $81.44 | $82.08 | $81.01 | $81.51 | 493,800 |
