| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $139.10 | $140.93 | $138.83 | $140.76 | 2,247,200 |
December 29 2022 | $138.21 | $140.63 | $137.56 | $140.35 | 1,758,500 |
December 28 2022 | $139.29 | $139.87 | $137.13 | $137.19 | 1,490,200 |
December 27 2022 | $140.32 | $140.86 | $138.77 | $139.46 | 1,858,500 |
December 23 2022 | $138.35 | $140.17 | $137.68 | $140.06 | 1,671,800 |
December 22 2022 | $139.14 | $139.76 | $135.96 | $138.43 | 2,901,100 |
December 21 2022 | $140.10 | $140.78 | $139.44 | $140.14 | 2,107,100 |
December 20 2022 | $138.13 | $139.56 | $137.42 | $138.80 | 1,607,800 |
December 19 2022 | $139.13 | $139.79 | $136.86 | $138.15 | 2,546,000 |
December 16 2022 | $141.56 | $141.56 | $137.33 | $139.37 | 4,510,600 |
December 15 2022 | $144.47 | $145.07 | $139.54 | $143.11 | 4,282,200 |
December 14 2022 | $150.11 | $151.11 | $146.56 | $146.81 | 3,556,200 |
December 13 2022 | $153.02 | $153.90 | $148.77 | $150.06 | 3,110,500 |
December 12 2022 | $146.96 | $150.29 | $146.71 | $149.86 | 2,773,900 |
December 09 2022 | $146.70 | $147.80 | $145.40 | $146.61 | 1,761,200 |
December 08 2022 | $148.51 | $149.02 | $146.19 | $146.82 | 1,632,400 |
December 07 2022 | $147.24 | $149.56 | $147.01 | $147.44 | 2,879,800 |
December 06 2022 | $148.38 | $150.84 | $146.06 | $147.38 | 3,285,100 |
December 05 2022 | $148.58 | $151.90 | $148.19 | $148.69 | 3,013,100 |
December 02 2022 | $147.87 | $149.83 | $147.66 | $149.33 | 2,285,400 |
December 01 2022 | $150.25 | $151.35 | $147.42 | $150.04 | 2,670,300 |
November 30 2022 | $146.56 | $150.13 | $144.31 | $150.13 | 3,914,700 |
November 29 2022 | $143.81 | $147.16 | $143.40 | $147.11 | 2,655,700 |
November 28 2022 | $145.46 | $146.50 | $143.25 | $143.73 | 1,782,900 |
November 25 2022 | $146.25 | $147.16 | $145.92 | $146.85 | 665,800 |