| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $86.54 | $86.84 | $85.89 | $86.67 | 2,858,700 |
December 29 2022 | $86.57 | $86.91 | $86.32 | $86.65 | 2,361,400 |
December 28 2022 | $88.20 | $88.33 | $86.38 | $86.44 | 2,393,500 |
December 27 2022 | $87.41 | $88.20 | $87.10 | $87.93 | 5,468,100 |
December 23 2022 | $86.09 | $87.16 | $85.90 | $87.08 | 2,493,500 |
December 22 2022 | $86.07 | $86.42 | $85.28 | $86.37 | 3,112,500 |
December 21 2022 | $85.55 | $86.15 | $85.37 | $86.08 | 5,615,900 |
December 20 2022 | $85.22 | $85.73 | $84.77 | $85.33 | 4,261,400 |
December 19 2022 | $85.08 | $85.77 | $84.50 | $85.07 | 4,467,700 |
December 16 2022 | $85.00 | $85.76 | $84.13 | $84.79 | 11,412,000 |
December 15 2022 | $86.21 | $86.50 | $84.39 | $85.63 | 4,969,000 |
December 14 2022 | $86.89 | $87.16 | $85.94 | $86.63 | 7,866,400 |
December 13 2022 | $87.47 | $87.78 | $85.25 | $86.52 | 8,753,300 |
December 12 2022 | $86.41 | $86.94 | $85.92 | $86.75 | 7,695,600 |
December 09 2022 | $86.37 | $87.02 | $86.15 | $86.32 | 5,723,600 |
December 08 2022 | $86.01 | $86.39 | $85.41 | $86.30 | 5,086,400 |
December 07 2022 | $86.34 | $86.46 | $85.53 | $86.14 | 7,894,400 |
December 06 2022 | $87.45 | $88.01 | $85.43 | $85.93 | 7,233,700 |
December 05 2022 | $87.35 | $88.04 | $87.10 | $87.50 | 17,092,500 |
December 02 2022 | $85.83 | $88.20 | $85.60 | $88.19 | 5,847,300 |
December 01 2022 | $84.61 | $86.81 | $84.47 | $86.63 | 7,797,700 |
November 30 2022 | $82.82 | $84.45 | $81.79 | $84.28 | 5,873,600 |
November 29 2022 | $82.71 | $82.78 | $82.03 | $82.69 | 2,859,700 |
November 28 2022 | $82.29 | $82.96 | $81.83 | $82.55 | 3,623,700 |
November 25 2022 | $82.87 | $83.35 | $82.66 | $83.07 | 1,299,000 |