| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $155.24 | $156.96 | $153.71 | $156.83 | 1,619,400 |
December 29 2022 | $155.45 | $157.55 | $154.42 | $156.79 | 2,148,900 |
December 28 2022 | $154.42 | $156.39 | $153.04 | $153.25 | 1,499,900 |
December 27 2022 | $156.39 | $156.52 | $154.08 | $155.08 | 1,932,000 |
December 23 2022 | $155.56 | $156.92 | $154.18 | $156.65 | 1,498,300 |
December 22 2022 | $157.60 | $157.60 | $153.99 | $156.57 | 2,972,000 |
December 21 2022 | $158.13 | $160.48 | $157.97 | $160.07 | 2,181,400 |
December 20 2022 | $156.54 | $158.54 | $156.38 | $157.12 | 2,102,300 |
December 19 2022 | $160.09 | $160.14 | $156.57 | $157.90 | 2,621,800 |
December 16 2022 | $158.03 | $159.91 | $156.87 | $159.50 | 7,411,900 |
December 15 2022 | $161.80 | $162.32 | $158.23 | $158.80 | 3,985,000 |
December 14 2022 | $168.15 | $169.09 | $162.65 | $164.15 | 3,202,500 |
December 13 2022 | $170.20 | $172.06 | $166.06 | $167.79 | 4,778,100 |
December 12 2022 | $161.75 | $164.78 | $160.38 | $164.70 | 2,966,800 |
December 09 2022 | $161.08 | $162.89 | $160.53 | $161.28 | 2,514,900 |
December 08 2022 | $159.74 | $162.35 | $158.64 | $162.21 | 2,836,300 |
December 07 2022 | $159.00 | $161.09 | $157.77 | $158.73 | 1,881,600 |
December 06 2022 | $160.39 | $161.06 | $158.05 | $159.21 | 3,572,100 |
December 05 2022 | $160.50 | $161.49 | $159.46 | $160.48 | 2,615,800 |
December 02 2022 | $159.87 | $161.39 | $157.99 | $161.23 | 3,055,200 |
December 01 2022 | $164.88 | $164.88 | $161.59 | $163.23 | 3,222,200 |
November 30 2022 | $156.64 | $163.91 | $154.87 | $163.64 | 5,396,300 |
November 29 2022 | $156.83 | $157.07 | $154.60 | $156.01 | 2,685,800 |
November 28 2022 | $156.96 | $159.25 | $154.72 | $156.12 | 3,910,900 |
November 25 2022 | $160.91 | $161.35 | $158.95 | $159.05 | 1,698,600 |
