| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $117.13 | $119.37 | $116.72 | $119.29 | 19,583,800 |
December 29 2022 | $115.39 | $119.98 | $114.76 | $119.21 | 22,366,200 |
December 28 2022 | $115.24 | $117.12 | $114.50 | $114.61 | 19,612,500 |
December 27 2022 | $116.90 | $117.57 | $115.04 | $115.86 | 21,392,300 |
December 23 2022 | $115.02 | $117.15 | $114.53 | $117.01 | 17,796,600 |
December 22 2022 | $116.18 | $117.59 | $113.38 | $116.10 | 23,618,100 |
December 21 2022 | $115.68 | $119.29 | $114.61 | $118.72 | 20,392,800 |
December 20 2022 | $112.27 | $116.31 | $111.48 | $116.07 | 28,742,500 |
December 19 2022 | $115.81 | $116.77 | $113.33 | $113.48 | 29,769,900 |
December 16 2022 | $119.18 | $122.24 | $117.79 | $118.39 | 67,064,000 |
December 15 2022 | $117.30 | $117.60 | $113.02 | $115.14 | 34,531,000 |
December 14 2022 | $118.35 | $123.06 | $118.35 | $120.53 | 36,922,000 |
December 13 2022 | $121.07 | $122.23 | $117.61 | $119.10 | 44,701,100 |
December 12 2022 | $114.18 | $114.71 | $112.16 | $113.71 | 24,747,100 |
December 09 2022 | $114.30 | $116.52 | $112.88 | $114.89 | 26,033,400 |
December 08 2022 | $115.38 | $116.32 | $113.59 | $114.33 | 30,619,400 |
December 07 2022 | $112.77 | $114.87 | $111.90 | $112.94 | 29,461,100 |
December 06 2022 | $118.87 | $119.50 | $112.75 | $113.13 | 43,689,200 |
December 05 2022 | $120.69 | $123.58 | $120.29 | $121.36 | 35,474,900 |
December 02 2022 | $116.80 | $122.96 | $116.59 | $122.42 | 39,950,500 |
December 01 2022 | $118.16 | $120.15 | $117.37 | $119.39 | 36,551,400 |
November 30 2022 | $108.56 | $117.13 | $108.43 | $117.07 | 43,348,600 |
November 29 2022 | $108.59 | $109.97 | $107.60 | $108.51 | 23,899,200 |
November 28 2022 | $109.82 | $111.06 | $107.44 | $107.83 | 23,309,400 |
November 25 2022 | $110.33 | $111.75 | $110.05 | $110.44 | 12,007,600 |