| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $70.90 | $71.17 | $70.29 | $71.09 | 7,784,100 |
December 29 2022 | $70.96 | $72.57 | $70.77 | $72.54 | 11,142,500 |
December 28 2022 | $70.81 | $71.15 | $69.52 | $69.73 | 10,275,700 |
December 27 2022 | $70.94 | $71.33 | $70.78 | $70.93 | 8,974,800 |
December 23 2022 | $71.48 | $71.91 | $70.79 | $71.48 | 7,452,600 |
December 22 2022 | $72.80 | $72.95 | $70.65 | $71.85 | 13,019,700 |
December 21 2022 | $72.40 | $73.89 | $72.32 | $73.62 | 10,806,100 |
December 20 2022 | $71.69 | $72.73 | $71.49 | $72.17 | 12,080,600 |
December 19 2022 | $73.41 | $73.60 | $72.31 | $72.63 | 12,561,300 |
December 16 2022 | $74.07 | $74.50 | $72.75 | $72.82 | 11,929,100 |
December 15 2022 | $75.60 | $75.60 | $73.86 | $74.07 | 17,080,200 |
December 14 2022 | $76.70 | $77.36 | $75.47 | $75.94 | 17,910,000 |
December 13 2022 | $77.91 | $77.91 | $75.57 | $76.41 | 16,938,000 |
December 12 2022 | $75.72 | $76.33 | $74.78 | $76.33 | 11,516,600 |
December 09 2022 | $76.73 | $78.00 | $76.58 | $76.58 | 13,787,900 |
December 08 2022 | $75.40 | $76.84 | $75.07 | $76.68 | 11,197,500 |
December 07 2022 | $74.97 | $75.65 | $74.58 | $75.20 | 14,925,300 |
December 06 2022 | $77.25 | $77.29 | $75.13 | $75.50 | 13,992,100 |
December 05 2022 | $77.76 | $77.99 | $76.82 | $77.46 | 11,523,300 |
December 02 2022 | $77.64 | $77.97 | $77.01 | $77.35 | 10,519,800 |
December 01 2022 | $78.81 | $79.37 | $77.00 | $78.47 | 15,975,100 |
November 30 2022 | $76.52 | $79.18 | $76.37 | $78.75 | 21,667,300 |
November 29 2022 | $75.84 | $76.12 | $74.94 | $75.29 | 11,502,300 |
November 28 2022 | $76.18 | $76.95 | $74.87 | $75.18 | 13,214,200 |
November 25 2022 | $77.95 | $78.17 | $77.25 | $77.25 | 5,908,300 |