Date Open High Low Close Adj Close Volume

### 161.14999 162.89999 159.82001 161.38 161.38 73314000

### 162.13 162.56 157.72 158.91 158.91 77906200
### 160.31 160.58 157.14 157.22 157.22 87991100
### 156.64 158.42 154.67 157.96001 157.96001 74229900
### 159.75 160.36 154.97 155.81 155.81 76905200
Date Open High Low Close Adj Close Volume
### 129.89999 131.95 128.77 129.78999 129.78999 48101600
### 131.25 132.07001 126.85 128.73 128.73 49203000
### 129.45 130.59 126.74 126.77 126.77 53648700
### 126 128.02 123.66 127.82 127.82 56636100
### 129.5 131.38 126.39 127.51 127.51 57378500
Date Open High Low Close Adj Close Volume
### 160.66 163.05 159.00999 159.17 159.17 20052700
### 160.35001 161.66 155.91 157.16 157.16 19567900
### 167.07001 167.84 162.14 162.92999 162.92999 40953000
### 163.58 167.36 160.35001 165.36 165.36 30145700
### 167.45 167.92999 159.22 160.32001 160.32001 22609100
Date Open High Low Close Adj Close Volume
### 110.78 111.96 109.81 110.34 110.34 20386100
### 111.03 111.37 108.8 109.91 109.91 20548200
### 111.63 111.77 109.05 109.15 109.15 25898000
### 109.2 111.22 108.19 110.55 110.55 22784400
### 111.34 111.675 108.13 108.68 108.68 20601600
 Date Open High Low Close Adj Close Volume
2022-08-29 00:00:00 221.92999 229.87 221.52 224.57001 224.57001 7109400
2022-08-30 00:00:00 226.66 229.78999 218.74001 220.64999 220.64999 5740400
2022-08-31 00:00:00 227 233.88 223.42999 223.56 223.56 8615900
2022-09-01 00:00:00 220.72 230.37 219.47 230.03999 230.03999 7292900
2022-09-02 00:00:00 231.03 233.88 225.03999 226.11 226.11 8155600