| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $147.03 | $149.53 | $145.64 | $149.39 | 1,021,000 |
December 29 2022 | $146.37 | $150.97 | $145.10 | $149.47 | 2,016,600 |
December 28 2022 | $144.54 | $146.38 | $142.65 | $143.40 | 1,433,300 |
December 27 2022 | $147.04 | $147.05 | $144.86 | $145.37 | 1,374,900 |
December 23 2022 | $147.67 | $149.19 | $145.77 | $149.05 | 1,212,300 |
December 22 2022 | $151.12 | $152.21 | $145.54 | $148.90 | 2,759,100 |
December 21 2022 | $152.07 | $154.88 | $151.26 | $154.49 | 1,737,500 |
December 20 2022 | $149.35 | $152.40 | $148.47 | $150.79 | 1,101,400 |
December 19 2022 | $155.31 | $155.34 | $149.86 | $151.51 | 1,418,200 |
December 16 2022 | $155.36 | $156.38 | $152.82 | $154.77 | 3,696,400 |
December 15 2022 | $159.06 | $160.37 | $155.59 | $156.13 | 2,570,300 |
December 14 2022 | $163.76 | $165.77 | $159.76 | $162.19 | 1,968,700 |
December 13 2022 | $169.88 | $169.88 | $161.14 | $163.98 | 3,081,300 |
December 12 2022 | $159.82 | $163.01 | $159.08 | $162.81 | 2,048,400 |
December 09 2022 | $159.65 | $162.62 | $158.42 | $159.66 | 1,962,000 |
December 08 2022 | $154.89 | $161.68 | $153.84 | $161.31 | 2,520,300 |
December 07 2022 | $151.88 | $154.57 | $150.52 | $154.23 | 1,427,200 |
December 06 2022 | $156.78 | $157.92 | $151.59 | $153.41 | 1,904,000 |
December 05 2022 | $159.75 | $160.21 | $156.67 | $158.39 | 1,208,100 |
December 02 2022 | $159.14 | $161.05 | $157.40 | $160.92 | 1,620,000 |
December 01 2022 | $167.03 | $167.52 | $162.87 | $163.16 | 2,083,000 |
November 30 2022 | $155.29 | $166.19 | $152.97 | $165.42 | 3,654,000 |
November 29 2022 | $154.92 | $156.41 | $153.14 | $154.93 | 1,347,300 |
November 28 2022 | $159.03 | $160.73 | $153.70 | $154.37 | 2,758,000 |
November 25 2022 | $164.60 | $165.12 | $162.46 | $162.46 | 735,400 |
