| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $141.02 | $142.88 | $140.75 | $142.70 | 2,247,200 |
December 29 2022 | $140.12 | $142.58 | $139.47 | $142.29 | 1,758,500 |
December 28 2022 | $141.21 | $141.80 | $139.02 | $139.09 | 1,490,200 |
December 27 2022 | $142.26 | $142.81 | $140.69 | $141.39 | 1,858,500 |
December 23 2022 | $140.27 | $142.11 | $139.58 | $142.00 | 1,671,800 |
December 22 2022 | $141.06 | $141.69 | $137.84 | $140.34 | 2,901,100 |
December 21 2022 | $142.03 | $142.73 | $141.37 | $142.07 | 2,107,100 |
December 20 2022 | $140.04 | $141.49 | $139.32 | $140.72 | 1,607,800 |
December 19 2022 | $141.05 | $141.73 | $138.75 | $140.05 | 2,546,000 |
December 16 2022 | $143.51 | $143.51 | $139.22 | $141.30 | 4,510,600 |
December 15 2022 | $146.47 | $147.08 | $141.46 | $145.09 | 4,282,200 |
December 14 2022 | $152.19 | $153.20 | $148.58 | $148.84 | 3,556,200 |
December 13 2022 | $155.13 | $156.03 | $150.82 | $152.14 | 3,110,500 |
December 12 2022 | $148.99 | $152.37 | $148.74 | $151.93 | 2,773,900 |
December 09 2022 | $148.73 | $149.84 | $147.40 | $148.64 | 1,761,200 |
December 08 2022 | $150.56 | $151.07 | $148.21 | $148.85 | 1,632,400 |
December 07 2022 | $149.28 | $151.63 | $149.04 | $149.48 | 2,879,800 |
December 06 2022 | $150.43 | $152.93 | $148.08 | $149.41 | 3,285,100 |
December 05 2022 | $150.63 | $154.00 | $150.23 | $150.75 | 3,013,100 |
December 02 2022 | $149.92 | $151.91 | $149.70 | $151.39 | 2,285,400 |
December 01 2022 | $152.33 | $153.44 | $149.46 | $152.12 | 2,670,300 |
November 30 2022 | $148.58 | $152.21 | $146.30 | $152.21 | 3,914,700 |
November 29 2022 | $145.80 | $149.19 | $145.39 | $149.14 | 2,655,700 |
November 28 2022 | $147.47 | $148.53 | $145.23 | $145.71 | 1,782,900 |
November 25 2022 | $148.27 | $149.19 | $147.94 | $148.88 | 665,800 |
