| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $117.24 | $119.48 | $116.82 | $119.40 | 19,583,800 |
December 29 2022 | $115.49 | $120.09 | $114.87 | $119.32 | 22,366,200 |
December 28 2022 | $115.34 | $117.23 | $114.61 | $114.72 | 19,612,500 |
December 27 2022 | $117.01 | $117.68 | $115.15 | $115.97 | 21,392,300 |
December 23 2022 | $115.13 | $117.26 | $114.64 | $117.12 | 17,796,600 |
December 22 2022 | $116.29 | $117.70 | $113.49 | $116.21 | 23,618,100 |
December 21 2022 | $115.79 | $119.40 | $114.72 | $118.83 | 20,392,800 |
December 20 2022 | $112.38 | $116.42 | $111.58 | $116.18 | 28,742,500 |
December 19 2022 | $115.92 | $116.88 | $113.44 | $113.59 | 29,769,900 |
December 16 2022 | $119.29 | $122.35 | $117.89 | $118.50 | 67,064,000 |
December 15 2022 | $117.41 | $117.71 | $113.12 | $115.25 | 34,531,000 |
December 14 2022 | $118.46 | $123.17 | $118.46 | $120.64 | 36,922,000 |
December 13 2022 | $121.18 | $122.34 | $117.72 | $119.21 | 44,701,100 |
December 12 2022 | $114.28 | $114.82 | $112.26 | $113.82 | 24,747,100 |
December 09 2022 | $114.40 | $116.62 | $112.98 | $115.00 | 26,033,400 |
December 08 2022 | $115.48 | $116.43 | $113.70 | $114.43 | 30,619,400 |
December 07 2022 | $112.87 | $114.98 | $112.00 | $113.04 | 29,461,100 |
December 06 2022 | $118.98 | $119.61 | $112.85 | $113.23 | 43,689,200 |
December 05 2022 | $120.80 | $123.70 | $120.41 | $121.48 | 35,474,900 |
December 02 2022 | $116.91 | $123.07 | $116.69 | $122.53 | 39,950,500 |
December 01 2022 | $118.27 | $120.26 | $117.48 | $119.50 | 36,551,400 |
November 30 2022 | $108.66 | $117.24 | $108.53 | $117.18 | 43,348,600 |
November 29 2022 | $108.69 | $110.08 | $107.69 | $108.61 | 23,899,200 |
November 28 2022 | $109.92 | $111.17 | $107.54 | $107.93 | 23,309,400 |
November 25 2022 | $110.43 | $111.85 | $110.16 | $110.54 | 12,007,600 |
