| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $152.69 | $154.33 | $152.40 | $153.94 | 5,005,100 |
December 29 2022 | $151.50 | $153.69 | $151.50 | $152.93 | 4,142,100 |
December 28 2022 | $153.40 | $153.77 | $150.88 | $151.78 | 4,494,400 |
December 27 2022 | $152.97 | $154.57 | $152.14 | $154.06 | 5,168,000 |
December 23 2022 | $149.31 | $152.30 | $148.96 | $152.14 | 6,079,100 |
December 22 2022 | $150.22 | $150.27 | $144.37 | $147.58 | 5,755,000 |
December 21 2022 | $150.25 | $150.91 | $148.51 | $149.83 | 5,479,400 |
December 20 2022 | $145.64 | $148.62 | $145.46 | $148.09 | 6,199,100 |
December 19 2022 | $145.89 | $146.50 | $144.30 | $145.70 | 7,131,600 |
December 16 2022 | $144.54 | $145.93 | $143.31 | $144.70 | 23,876,000 |
December 15 2022 | $146.31 | $146.97 | $144.13 | $146.69 | 7,272,900 |
December 14 2022 | $149.65 | $150.02 | $146.89 | $147.80 | 7,045,500 |
December 13 2022 | $148.86 | $149.62 | $147.93 | $148.83 | 7,838,800 |
December 12 2022 | $144.88 | $146.24 | $143.83 | $145.58 | 9,364,900 |
December 09 2022 | $147.77 | $148.53 | $144.02 | $144.08 | 10,754,300 |
December 08 2022 | $151.16 | $151.29 | $147.54 | $148.83 | 8,076,600 |
December 07 2022 | $146.71 | $149.73 | $146.53 | $147.96 | 6,936,300 |
December 06 2022 | $150.52 | $152.71 | $146.76 | $147.52 | 8,765,000 |
December 05 2022 | $156.66 | $156.90 | $149.77 | $151.42 | 8,162,200 |
December 02 2022 | $155.69 | $157.49 | $154.31 | $155.26 | 6,852,300 |
December 01 2022 | $158.03 | $158.28 | $155.61 | $156.51 | 5,217,400 |
November 30 2022 | $156.82 | $157.24 | $154.05 | $157.21 | 10,936,700 |
November 29 2022 | $154.60 | $155.96 | $154.07 | $155.26 | 6,985,400 |
November 28 2022 | $154.61 | $155.64 | $152.63 | $152.97 | 9,365,500 |
November 25 2022 | $158.57 | $158.92 | $157.21 | $157.55 | 2,796,400 |