| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $124.73 | $125.35 | $123.83 | $124.61 | 706,000 |
December 29 2022 | $124.96 | $125.75 | $124.30 | $125.36 | 629,100 |
December 28 2022 | $125.18 | $125.65 | $124.36 | $124.45 | 661,300 |
December 27 2022 | $125.41 | $125.87 | $124.55 | $124.99 | 737,500 |
December 23 2022 | $124.60 | $125.52 | $123.98 | $125.31 | 872,600 |
December 22 2022 | $123.47 | $124.54 | $122.48 | $124.45 | 1,382,500 |
December 21 2022 | $124.06 | $125.39 | $123.64 | $123.72 | 1,261,500 |
December 20 2022 | $120.94 | $123.55 | $119.98 | $122.84 | 1,616,000 |
December 19 2022 | $120.38 | $121.69 | $119.83 | $120.37 | 1,188,900 |
December 16 2022 | $120.15 | $121.47 | $119.29 | $120.55 | 4,120,000 |
December 15 2022 | $118.13 | $122.77 | $117.87 | $121.56 | 2,416,300 |
December 14 2022 | $119.97 | $121.52 | $118.48 | $119.37 | 1,524,500 |
December 13 2022 | $120.81 | $121.51 | $118.50 | $119.75 | 2,135,800 |
December 12 2022 | $118.37 | $118.74 | $117.08 | $118.38 | 1,220,300 |
December 09 2022 | $119.08 | $119.67 | $117.47 | $118.13 | 1,237,600 |
December 08 2022 | $120.24 | $121.02 | $119.04 | $119.49 | 1,194,900 |
December 07 2022 | $119.67 | $122.00 | $118.51 | $119.56 | 1,717,500 |
December 06 2022 | $118.03 | $120.00 | $117.59 | $119.74 | 1,464,800 |
December 05 2022 | $119.62 | $119.62 | $116.86 | $118.03 | 1,246,600 |
December 02 2022 | $120.20 | $121.19 | $119.36 | $120.24 | 1,298,100 |
December 01 2022 | $123.63 | $123.63 | $120.31 | $121.31 | 1,925,600 |
November 30 2022 | $121.79 | $123.16 | $119.57 | $123.04 | 3,212,800 |
November 29 2022 | $120.69 | $122.69 | $119.49 | $122.57 | 1,263,700 |
November 28 2022 | $123.46 | $123.52 | $121.05 | $121.18 | 1,206,800 |
November 25 2022 | $123.22 | $123.75 | $122.46 | $123.64 | 513,800 |