| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $142.82 | $143.30 | $140.88 | $142.48 | 1,670,900 |
December 29 2022 | $143.25 | $144.58 | $142.95 | $144.04 | 1,369,200 |
December 28 2022 | $145.07 | $145.45 | $142.09 | $142.29 | 1,455,900 |
December 27 2022 | $145.14 | $145.74 | $143.94 | $145.01 | 1,294,200 |
December 23 2022 | $144.18 | $145.22 | $142.74 | $145.07 | 1,897,600 |
December 22 2022 | $143.26 | $143.97 | $141.56 | $143.93 | 2,626,400 |
December 21 2022 | $144.53 | $145.04 | $142.84 | $144.80 | 2,833,000 |
December 20 2022 | $145.34 | $145.53 | $142.17 | $142.30 | 3,062,200 |
December 19 2022 | $145.89 | $147.49 | $144.71 | $146.24 | 3,690,200 |
December 16 2022 | $147.82 | $149.07 | $145.57 | $146.05 | 8,241,400 |
December 15 2022 | $148.75 | $149.41 | $147.04 | $148.52 | 3,478,300 |
December 14 2022 | $150.32 | $153.47 | $149.82 | $151.06 | 3,188,900 |
December 13 2022 | $154.07 | $154.57 | $149.11 | $150.68 | 3,863,700 |
December 12 2022 | $146.44 | $150.25 | $145.90 | $149.60 | 3,214,500 |
December 09 2022 | $146.92 | $147.64 | $145.37 | $145.59 | 3,487,100 |
December 08 2022 | $143.53 | $147.98 | $143.30 | $147.22 | 3,109,600 |
December 07 2022 | $142.94 | $145.11 | $142.60 | $143.16 | 5,124,300 |
December 06 2022 | $146.72 | $147.11 | $142.51 | $143.51 | 5,598,200 |
December 05 2022 | $154.12 | $154.16 | $148.01 | $148.48 | 5,004,700 |
December 02 2022 | $153.50 | $156.10 | $152.93 | $155.22 | 3,661,500 |
December 01 2022 | $155.38 | $157.03 | $154.40 | $155.88 | 3,934,700 |
November 30 2022 | $151.42 | $155.50 | $150.75 | $155.50 | 7,146,900 |
November 29 2022 | $150.80 | $151.78 | $149.37 | $151.53 | 3,671,400 |
November 28 2022 | $148.32 | $149.39 | $146.25 | $147.45 | 2,043,000 |
November 25 2022 | $150.52 | $150.71 | $149.34 | $149.59 | 912,400 |