| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $84.33 | $85.22 | $83.79 | $85.05 | 931,800 |
December 29 2022 | $84.89 | $85.52 | $84.41 | $84.65 | 1,148,900 |
December 28 2022 | $85.94 | $86.23 | $84.57 | $84.64 | 1,078,600 |
December 27 2022 | $85.60 | $85.85 | $85.02 | $85.67 | 1,202,400 |
December 23 2022 | $84.31 | $85.31 | $84.09 | $85.31 | 1,028,700 |
December 22 2022 | $83.79 | $84.48 | $83.12 | $84.31 | 1,133,100 |
December 21 2022 | $83.64 | $84.81 | $83.56 | $84.37 | 713,900 |
December 20 2022 | $82.91 | $83.99 | $82.46 | $83.50 | 1,366,200 |
December 19 2022 | $82.96 | $84.50 | $82.63 | $82.91 | 1,376,500 |
December 16 2022 | $81.36 | $83.10 | $81.29 | $82.79 | 2,815,200 |
December 15 2022 | $82.59 | $83.16 | $81.25 | $81.99 | 1,234,300 |
December 14 2022 | $82.14 | $82.94 | $81.64 | $82.88 | 1,550,300 |
December 13 2022 | $82.32 | $82.76 | $81.52 | $81.98 | 1,295,900 |
December 12 2022 | $81.57 | $82.32 | $81.03 | $81.86 | 1,342,500 |
December 09 2022 | $82.33 | $82.80 | $81.45 | $81.45 | 1,380,300 |
December 08 2022 | $82.97 | $83.43 | $81.96 | $82.33 | 934,400 |
December 07 2022 | $82.24 | $83.11 | $81.96 | $82.87 | 1,386,800 |
December 06 2022 | $83.45 | $84.36 | $81.56 | $82.13 | 1,265,300 |
December 05 2022 | $82.94 | $83.57 | $81.98 | $83.45 | 1,889,000 |
December 02 2022 | $81.87 | $83.52 | $81.28 | $83.50 | 1,073,900 |
December 01 2022 | $82.72 | $83.46 | $82.10 | $82.34 | 1,819,800 |
November 30 2022 | $81.05 | $82.97 | $80.65 | $82.71 | 8,140,000 |
November 29 2022 | $81.28 | $82.23 | $80.46 | $80.95 | 1,278,300 |
November 28 2022 | $81.47 | $82.64 | $81.10 | $81.35 | 1,243,400 |
November 25 2022 | $81.93 | $82.57 | $81.50 | $81.99 | 493,800 |
