| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $107.66 | $108.29 | $106.93 | $108.07 | 4,355,500 |
December 29 2022 | $107.21 | $109.05 | $106.95 | $108.38 | 4,588,600 |
December 28 2022 | $108.60 | $109.21 | $106.18 | $106.20 | 5,437,800 |
December 27 2022 | $107.57 | $109.17 | $106.97 | $108.58 | 6,661,100 |
December 23 2022 | $107.24 | $108.22 | $106.93 | $107.37 | 6,603,700 |
December 22 2022 | $105.56 | $107.90 | $105.35 | $107.79 | 17,147,600 |
December 21 2022 | $107.84 | $110.08 | $106.53 | $106.93 | 32,777,300 |
December 20 2022 | $95.13 | $95.50 | $93.91 | $95.33 | 17,147,900 |
December 19 2022 | $96.97 | $97.45 | $94.62 | $95.18 | 10,620,300 |
December 16 2022 | $98.71 | $99.39 | $97.09 | $97.86 | 14,083,600 |
December 15 2022 | $100.85 | $101.25 | $99.50 | $100.22 | 7,500,700 |
December 14 2022 | $105.01 | $105.40 | $101.81 | $102.94 | 7,528,500 |
December 13 2022 | $106.78 | $107.55 | $102.75 | $104.23 | 8,655,300 |
December 12 2022 | $101.69 | $103.60 | $101.33 | $103.51 | 6,426,000 |
December 09 2022 | $101.80 | $102.87 | $100.91 | $101.06 | 5,677,700 |
December 08 2022 | $100.30 | $102.97 | $100.17 | $102.85 | 6,192,800 |
December 07 2022 | $99.12 | $100.78 | $98.88 | $100.05 | 5,751,500 |
December 06 2022 | $101.27 | $102.09 | $98.59 | $99.68 | 7,086,100 |
December 05 2022 | $102.54 | $102.64 | $100.85 | $101.25 | 6,220,100 |
December 02 2022 | $100.35 | $104.10 | $100.06 | $103.63 | 5,892,000 |
December 01 2022 | $101.37 | $103.00 | $100.87 | $102.31 | 7,822,900 |
November 30 2022 | $98.60 | $101.00 | $97.10 | $101.00 | 16,251,000 |
November 29 2022 | $97.02 | $98.36 | $96.79 | $97.83 | 8,494,400 |
November 28 2022 | $96.91 | $97.88 | $96.36 | $96.64 | 6,967,400 |
November 25 2022 | $98.02 | $98.69 | $97.20 | $97.57 | 3,426,100 |