| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $139.91 | $141.75 | $139.64 | $141.58 | 2,247,200 |
December 29 2022 | $139.02 | $141.45 | $138.37 | $141.17 | 1,758,500 |
December 28 2022 | $140.10 | $140.69 | $137.93 | $137.99 | 1,490,200 |
December 27 2022 | $141.14 | $141.68 | $139.58 | $140.27 | 1,858,500 |
December 23 2022 | $139.16 | $140.99 | $138.48 | $140.88 | 1,671,800 |
December 22 2022 | $139.95 | $140.57 | $136.76 | $139.24 | 2,901,100 |
December 21 2022 | $140.92 | $141.61 | $140.26 | $140.95 | 2,107,100 |
December 20 2022 | $138.93 | $140.38 | $138.22 | $139.61 | 1,607,800 |
December 19 2022 | $139.94 | $140.61 | $137.66 | $138.95 | 2,546,000 |
December 16 2022 | $142.38 | $142.38 | $138.13 | $140.19 | 4,510,600 |
December 15 2022 | $145.31 | $145.92 | $140.35 | $143.94 | 4,282,200 |
December 14 2022 | $150.99 | $151.99 | $147.41 | $147.67 | 3,556,200 |
December 13 2022 | $153.91 | $154.80 | $149.64 | $150.94 | 3,110,500 |
December 12 2022 | $147.82 | $151.17 | $147.57 | $150.74 | 2,773,900 |
December 09 2022 | $147.56 | $148.66 | $146.24 | $147.47 | 1,761,200 |
December 08 2022 | $149.38 | $149.89 | $147.04 | $147.68 | 1,632,400 |
December 07 2022 | $148.10 | $150.43 | $147.86 | $148.30 | 2,879,800 |
December 06 2022 | $149.24 | $151.73 | $146.91 | $148.24 | 3,285,100 |
December 05 2022 | $149.44 | $152.79 | $149.05 | $149.56 | 3,013,100 |
December 02 2022 | $148.74 | $150.71 | $148.52 | $150.20 | 2,285,400 |
December 01 2022 | $151.13 | $152.23 | $148.29 | $150.92 | 2,670,300 |
November 30 2022 | $147.41 | $151.01 | $145.15 | $151.01 | 3,914,700 |
November 29 2022 | $144.65 | $148.02 | $144.24 | $147.97 | 2,655,700 |
November 28 2022 | $146.31 | $147.36 | $144.09 | $144.57 | 1,782,900 |
November 25 2022 | $147.11 | $148.02 | $146.77 | $147.71 | 665,800 |