Date;Open;High;Low;Last Close;Chg.%; "11/04/2022";"391.63";"402.84";"390.56";"402.32";"+2.79%"; "11/07/2022";"402.15";"407.68";"400.53";"404.25";"+0.48%"; "11/08/2022";"404.11";"405.35";"399.84";"404.85";"+0.15%"; "11/09/2022";"404.38";"406.15";"402.77";"403.92";"-0.23%"; "11/10/2022";"403.51";"414.28";"400.83";"411.84";"+1.96%"; "11/11/2022";"411.96";"417.13";"411.92";"412.66";"+0.20%"; "11/14/2022";"412.62";"416.94";"407.43";"408.77";"-0.94%"; "11/15/2022";"409.03";"409.87";"405.67";"408.91";"+0.03%"; "11/16/2022";"408.01";"409.84";"403.57";"407.00";"-0.47%"; "11/17/2022";"407.37";"409.96";"402.37";"404.79";"-0.54%"; "11/18/2022";"404.82";"406.51";"403.07";"404.84";"+0.01%"; "11/21/2022";"404.59";"404.76";"396.29";"397.72";"-1.76%"; "11/22/2022";"397.53";"398.64";"394.80";"395.62";"-0.53%"; "11/23/2022";"395.53";"399.76";"391.69";"393.74";"-0.48%"; "11/24/2022";"393.64";"404.02";"393.64";"401.09";"+1.87%"; "11/25/2022";"400.92";"400.93";"394.31";"398.82";"-0.57%"; "11/28/2022";"398.99";"400.33";"395.13";"398.17";"-0.16%"; "11/29/2022";"397.87";"400.26";"395.60";"397.68";"-0.12%"; "11/30/2022";"398.05";"399.36";"396.05";"397.21";"-0.12%"; "12/01/2022";"397.25";"401.21";"396.45";"400.18";"+0.75%"; "12/02/2022";"400.10";"401.75";"398.49";"400.69";"+0.13%";