| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $117.04 | $119.28 | $116.62 | $119.20 | 19,583,800 |
December 29 2022 | $115.30 | $119.88 | $114.67 | $119.12 | 22,366,200 |
December 28 2022 | $115.15 | $117.03 | $114.41 | $114.52 | 19,612,500 |
December 27 2022 | $116.81 | $117.47 | $114.95 | $115.77 | 21,392,300 |
December 23 2022 | $114.93 | $117.06 | $114.44 | $116.92 | 17,796,600 |
December 22 2022 | $116.09 | $117.49 | $113.29 | $116.01 | 23,618,100 |
December 21 2022 | $115.59 | $119.20 | $114.52 | $118.62 | 20,392,800 |
December 20 2022 | $112.19 | $116.22 | $111.39 | $115.98 | 28,742,500 |
December 19 2022 | $115.72 | $116.68 | $113.25 | $113.39 | 29,769,900 |
December 16 2022 | $119.09 | $122.14 | $117.69 | $118.30 | 67,064,000 |
December 15 2022 | $117.21 | $117.50 | $112.93 | $115.05 | 34,531,000 |
December 14 2022 | $118.26 | $122.96 | $118.26 | $120.44 | 36,922,000 |
December 13 2022 | $120.97 | $122.13 | $117.51 | $119.01 | 44,701,100 |
December 12 2022 | $114.09 | $114.62 | $112.07 | $113.62 | 24,747,100 |
December 09 2022 | $114.21 | $116.42 | $112.79 | $114.80 | 26,033,400 |
December 08 2022 | $115.29 | $116.23 | $113.50 | $114.24 | 30,619,400 |
December 07 2022 | $112.68 | $114.78 | $111.81 | $112.85 | 29,461,100 |
December 06 2022 | $118.77 | $119.41 | $112.66 | $113.04 | 43,689,200 |
December 05 2022 | $120.60 | $123.49 | $120.20 | $121.27 | 35,474,900 |
December 02 2022 | $116.71 | $122.86 | $116.49 | $122.32 | 39,950,500 |
December 01 2022 | $118.07 | $120.05 | $117.28 | $119.30 | 36,551,400 |
November 30 2022 | $108.47 | $117.04 | $108.34 | $116.98 | 43,348,600 |
November 29 2022 | $108.50 | $109.89 | $107.51 | $108.42 | 23,899,200 |
November 28 2022 | $109.73 | $110.98 | $107.35 | $107.75 | 23,309,400 |
November 25 2022 | $110.24 | $111.66 | $109.97 | $110.35 | 12,007,600 |