Date,Close/Last,Volume,Open,High,Low
01/06/2023,$129.62,87754720,$126.01,$130.29,$124.89
01/05/2023,$125.02,80962710,$127.13,$127.77,$124.76
01/04/2023,$126.36,89113630,$126.89,$128.6557,$125.08
01/03/2023,$125.07,112117500,$130.28,$130.9,$124.17
12/30/2022,$129.93,77034210,$128.41,$129.95,$127.43
12/29/2022,$129.61,75703710,$127.99,$130.4814,$127.73
12/28/2022,$126.04,85438390,$129.67,$131.0275,$125.87
12/27/2022,$130.03,69007830,$131.38,$131.41,$128.72
12/23/2022,$131.86,63814890,$130.92,$132.415,$129.64
12/22/2022,$132.23,77852110,$134.352,$134.56,$130.3
12/21/2022,$135.45,85927990,$132.98,$136.81,$132.75
12/20/2022,$132.3,77432820,$131.39,$133.25,$129.89
12/19/2022,$132.37,79592610,$135.11,$135.2,$131.32
12/16/2022,$134.51,160156900,$136.685,$137.65,$133.73
12/15/2022,$136.5,98931910,$141.11,$141.8,$136.025
12/14/2022,$143.21,82291180,$145.35,$146.655,$141.16
12/13/2022,$145.47,93886160,$149.5,$149.9692,$144.24
12/12/2022,$144.49,70462650,$142.7,$144.5,$141.06
12/09/2022,$142.16,76097010,$142.34,$145.57,$140.9