| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $84.88 | $85.78 | $84.34 | $85.60 | 931,800 |
December 29 2022 | $85.44 | $86.07 | $84.96 | $85.20 | 1,148,900 |
December 28 2022 | $86.50 | $86.79 | $85.12 | $85.19 | 1,078,600 |
December 27 2022 | $86.16 | $86.41 | $85.58 | $86.23 | 1,202,400 |
December 23 2022 | $84.86 | $85.86 | $84.64 | $85.86 | 1,028,700 |
December 22 2022 | $84.34 | $85.03 | $83.66 | $84.86 | 1,133,100 |
December 21 2022 | $84.19 | $85.36 | $84.11 | $84.92 | 713,900 |
December 20 2022 | $83.45 | $84.54 | $82.99 | $84.04 | 1,366,200 |
December 19 2022 | $83.50 | $85.05 | $83.17 | $83.45 | 1,376,500 |
December 16 2022 | $81.89 | $83.64 | $81.82 | $83.33 | 2,815,200 |
December 15 2022 | $83.13 | $83.71 | $81.78 | $82.53 | 1,234,300 |
December 14 2022 | $82.67 | $83.48 | $82.17 | $83.42 | 1,550,300 |
December 13 2022 | $82.85 | $83.30 | $82.05 | $82.52 | 1,295,900 |
December 12 2022 | $82.10 | $82.86 | $81.56 | $82.40 | 1,342,500 |
December 09 2022 | $82.86 | $83.34 | $81.98 | $81.98 | 1,380,300 |
December 08 2022 | $83.51 | $83.98 | $82.49 | $82.86 | 934,400 |
December 07 2022 | $82.78 | $83.65 | $82.49 | $83.41 | 1,386,800 |
December 06 2022 | $83.99 | $84.91 | $82.09 | $82.66 | 1,265,300 |
December 05 2022 | $83.48 | $84.12 | $82.52 | $83.99 | 1,889,000 |
December 02 2022 | $82.40 | $84.06 | $81.81 | $84.04 | 1,073,900 |
December 01 2022 | $83.26 | $84.00 | $82.63 | $82.87 | 1,819,800 |
November 30 2022 | $81.58 | $83.52 | $81.18 | $83.25 | 8,140,000 |
November 29 2022 | $81.81 | $82.77 | $80.99 | $81.48 | 1,278,300 |
November 28 2022 | $82.00 | $83.18 | $81.63 | $81.88 | 1,243,400 |
November 25 2022 | $82.46 | $83.11 | $82.03 | $82.53 | 493,800 |
