| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $81.37 | $81.72 | $80.30 | $80.32 | 9,035,600 |
September 29 2022 | $81.14 | $81.53 | $80.42 | $80.80 | 6,601,300 |
September 28 2022 | $81.13 | $81.37 | $80.39 | $80.93 | 6,840,000 |
September 27 2022 | $80.97 | $81.73 | $79.90 | $80.06 | 6,532,100 |
September 26 2022 | $80.32 | $80.87 | $79.55 | $80.38 | 8,841,000 |
September 23 2022 | $81.51 | $82.08 | $80.29 | $80.93 | 9,038,500 |
September 22 2022 | $78.86 | $82.21 | $78.86 | $81.62 | 12,329,700 |
September 21 2022 | $80.44 | $80.67 | $78.83 | $78.84 | 7,190,800 |
September 20 2022 | $80.27 | $80.63 | $79.83 | $80.21 | 5,454,800 |
September 19 2022 | $81.00 | $81.08 | $79.87 | $80.80 | 7,748,600 |
September 16 2022 | $80.77 | $81.95 | $80.58 | $81.81 | 14,842,500 |
September 15 2022 | $81.28 | $81.54 | $80.39 | $80.91 | 8,006,800 |
September 14 2022 | $81.14 | $81.74 | $80.56 | $81.09 | 9,418,700 |
September 13 2022 | $80.79 | $81.06 | $79.67 | $79.83 | 7,650,000 |
September 12 2022 | $81.54 | $82.50 | $81.25 | $81.56 | 6,351,500 |
September 09 2022 | $81.04 | $81.57 | $80.74 | $80.81 | 7,480,100 |
September 08 2022 | $80.03 | $80.91 | $79.69 | $80.88 | 8,109,200 |
September 07 2022 | $80.08 | $80.49 | $78.71 | $80.37 | 6,121,700 |
September 06 2022 | $80.10 | $80.74 | $79.71 | $79.95 | 8,244,300 |
September 02 2022 | $80.71 | $81.21 | $79.46 | $79.78 | 6,997,500 |
September 01 2022 | $79.23 | $80.92 | $78.97 | $80.63 | 7,528,600 |
August 31 2022 | $80.53 | $80.61 | $78.79 | $78.97 | 11,602,000 |
August 30 2022 | $80.93 | $81.02 | $80.10 | $80.38 | 6,754,000 |
August 29 2022 | $82.18 | $82.34 | $81.01 | $81.04 | 7,850,200 |
August 26 2022 | $83.53 | $83.95 | $82.42 | $82.58 | 5,695,300 |
