| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $139.53 | $141.36 | $139.26 | $141.19 | 2,247,200 |
December 29 2022 | $138.64 | $141.07 | $137.99 | $140.78 | 1,758,500 |
December 28 2022 | $139.72 | $140.30 | $137.55 | $137.62 | 1,490,200 |
December 27 2022 | $140.75 | $141.30 | $139.20 | $139.89 | 1,858,500 |
December 23 2022 | $138.78 | $140.61 | $138.10 | $140.49 | 1,671,800 |
December 22 2022 | $139.57 | $140.19 | $136.38 | $138.86 | 2,901,100 |
December 21 2022 | $140.53 | $141.22 | $139.87 | $140.57 | 2,107,100 |
December 20 2022 | $138.55 | $140.00 | $137.85 | $139.23 | 1,607,800 |
December 19 2022 | $139.56 | $140.23 | $137.28 | $138.57 | 2,546,000 |
December 16 2022 | $141.99 | $141.99 | $137.75 | $139.81 | 4,510,600 |
December 15 2022 | $144.92 | $145.52 | $139.97 | $143.55 | 4,282,200 |
December 14 2022 | $150.58 | $151.58 | $147.01 | $147.27 | 3,556,200 |
December 13 2022 | $153.49 | $154.38 | $149.23 | $150.53 | 3,110,500 |
December 12 2022 | $147.41 | $150.76 | $147.16 | $150.33 | 2,773,900 |
December 09 2022 | $147.15 | $148.25 | $145.84 | $147.07 | 1,761,200 |
December 08 2022 | $148.97 | $149.48 | $146.64 | $147.28 | 1,632,400 |
December 07 2022 | $147.70 | $150.02 | $147.46 | $147.90 | 2,879,800 |
December 06 2022 | $148.84 | $151.31 | $146.51 | $147.83 | 3,285,100 |
December 05 2022 | $149.04 | $152.37 | $148.64 | $149.15 | 3,013,100 |
December 02 2022 | $148.33 | $150.30 | $148.12 | $149.79 | 2,285,400 |
December 01 2022 | $150.72 | $151.82 | $147.88 | $150.51 | 2,670,300 |
November 30 2022 | $147.01 | $150.59 | $144.76 | $150.59 | 3,914,700 |
November 29 2022 | $144.26 | $147.61 | $143.85 | $147.56 | 2,655,700 |
November 28 2022 | $145.91 | $146.95 | $143.69 | $144.17 | 1,782,900 |
November 25 2022 | $146.70 | $147.61 | $146.37 | $147.31 | 665,800 |