| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $67.43 | $68.11 | $67.03 | $67.68 | 1,549,900 |
December 29 2022 | $66.07 | $68.09 | $66.06 | $67.81 | 824,700 |
December 28 2022 | $67.91 | $68.00 | $66.09 | $66.25 | 850,600 |
December 27 2022 | $67.76 | $68.13 | $67.27 | $68.04 | 711,100 |
December 23 2022 | $65.57 | $67.62 | $65.51 | $67.55 | 882,100 |
December 22 2022 | $66.19 | $66.59 | $63.68 | $65.11 | 1,374,200 |
December 21 2022 | $65.34 | $66.46 | $64.62 | $66.37 | 1,663,800 |
December 20 2022 | $63.61 | $64.50 | $63.36 | $64.26 | 1,314,000 |
December 19 2022 | $65.02 | $65.26 | $63.01 | $63.57 | 985,300 |
December 16 2022 | $64.03 | $64.94 | $63.30 | $64.55 | 3,718,700 |
December 15 2022 | $66.36 | $66.63 | $64.88 | $65.48 | 1,223,000 |
December 14 2022 | $67.48 | $68.12 | $65.54 | $67.47 | 1,776,300 |
December 13 2022 | $66.47 | $67.04 | $65.38 | $66.98 | 1,884,600 |
December 12 2022 | $63.64 | $64.84 | $63.49 | $64.84 | 1,038,700 |
December 09 2022 | $62.70 | $64.02 | $62.38 | $63.19 | 1,637,300 |
December 08 2022 | $64.27 | $64.49 | $62.38 | $62.86 | 1,340,900 |
December 07 2022 | $64.09 | $64.84 | $63.01 | $63.14 | 1,708,700 |
December 06 2022 | $65.95 | $66.93 | $63.38 | $64.14 | 1,668,000 |
December 05 2022 | $69.96 | $70.05 | $65.85 | $66.30 | 1,499,200 |
December 02 2022 | $68.18 | $69.53 | $68.09 | $69.24 | 1,142,100 |
December 01 2022 | $69.06 | $70.10 | $68.71 | $69.02 | 1,356,700 |
November 30 2022 | $68.57 | $68.79 | $67.10 | $68.50 | 3,224,200 |
November 29 2022 | $67.34 | $67.91 | $66.55 | $67.88 | 1,535,900 |
November 28 2022 | $65.72 | $67.36 | $65.28 | $66.57 | 1,064,000 |
November 25 2022 | $68.21 | $68.43 | $67.39 | $67.51 | 372,700 |