| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $77.12 | $77.88 | $76.77 | $77.70 | 5,375,700 |
December 29 2022 | $76.97 | $77.76 | $76.71 | $77.38 | 3,867,800 |
December 28 2022 | $77.08 | $77.61 | $76.23 | $76.36 | 3,794,000 |
December 27 2022 | $76.89 | $77.45 | $76.63 | $76.98 | 4,290,700 |
December 23 2022 | $76.53 | $76.90 | $76.04 | $76.86 | 4,129,100 |
December 22 2022 | $76.94 | $77.16 | $75.51 | $76.51 | 8,181,400 |
December 21 2022 | $77.33 | $78.08 | $76.94 | $77.47 | 5,932,400 |
December 20 2022 | $76.52 | $77.46 | $76.38 | $76.94 | 6,390,200 |
December 19 2022 | $75.97 | $77.09 | $75.74 | $76.52 | 7,738,800 |
December 16 2022 | $76.01 | $76.49 | $75.55 | $75.65 | 19,200,700 |
December 15 2022 | $76.80 | $77.03 | $75.54 | $76.12 | 8,196,800 |
December 14 2022 | $76.82 | $78.80 | $76.59 | $77.78 | 11,183,100 |
December 13 2022 | $80.74 | $81.35 | $75.76 | $76.58 | 22,812,200 |
December 12 2022 | $76.34 | $77.39 | $75.99 | $77.27 | 15,807,600 |
December 09 2022 | $75.72 | $76.39 | $75.61 | $75.92 | 6,850,800 |
December 08 2022 | $75.22 | $76.25 | $74.65 | $76.12 | 5,918,700 |
December 07 2022 | $74.78 | $75.52 | $74.70 | $74.89 | 5,105,500 |
December 06 2022 | $75.43 | $75.88 | $74.20 | $75.01 | 7,656,100 |
December 05 2022 | $78.34 | $78.35 | $75.49 | $75.51 | 9,102,900 |
December 02 2022 | $79.09 | $79.49 | $78.50 | $79.23 | 4,798,900 |
December 01 2022 | $78.95 | $80.35 | $78.28 | $79.96 | 6,127,200 |
November 30 2022 | $76.50 | $79.07 | $76.05 | $78.93 | 9,610,300 |
November 29 2022 | $77.31 | $77.47 | $76.54 | $76.86 | 4,928,200 |
November 28 2022 | $78.05 | $78.08 | $77.07 | $77.37 | 5,112,200 |
November 25 2022 | $78.76 | $79.37 | $78.46 | $78.63 | 2,754,900 |