| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $145.10 | $145.59 | $143.12 | $144.75 | 1,670,900 |
December 29 2022 | $145.54 | $146.89 | $145.23 | $146.34 | 1,369,200 |
December 28 2022 | $147.38 | $147.77 | $144.36 | $144.56 | 1,455,900 |
December 27 2022 | $147.45 | $148.06 | $146.23 | $147.32 | 1,294,200 |
December 23 2022 | $146.48 | $147.54 | $145.01 | $147.39 | 1,897,600 |
December 22 2022 | $145.55 | $146.26 | $143.82 | $146.22 | 2,626,400 |
December 21 2022 | $146.84 | $147.35 | $145.11 | $147.11 | 2,833,000 |
December 20 2022 | $147.65 | $147.85 | $144.44 | $144.57 | 3,062,200 |
December 19 2022 | $148.22 | $149.84 | $147.01 | $148.57 | 3,690,200 |
December 16 2022 | $150.18 | $151.45 | $147.90 | $148.38 | 8,241,400 |
December 15 2022 | $151.13 | $151.79 | $149.39 | $150.88 | 3,478,300 |
December 14 2022 | $152.72 | $155.91 | $152.21 | $153.47 | 3,188,900 |
December 13 2022 | $156.53 | $157.03 | $151.48 | $153.08 | 3,863,700 |
December 12 2022 | $148.78 | $152.64 | $148.23 | $151.98 | 3,214,500 |
December 09 2022 | $149.26 | $149.99 | $147.69 | $147.91 | 3,487,100 |
December 08 2022 | $145.82 | $150.33 | $145.59 | $149.57 | 3,109,600 |
December 07 2022 | $145.21 | $147.42 | $144.87 | $145.44 | 5,124,300 |
December 06 2022 | $149.06 | $149.45 | $144.78 | $145.80 | 5,598,200 |
December 05 2022 | $156.58 | $156.61 | $150.37 | $150.84 | 5,004,700 |
December 02 2022 | $155.95 | $158.59 | $155.36 | $157.70 | 3,661,500 |
December 01 2022 | $157.85 | $159.54 | $156.86 | $158.36 | 3,934,700 |
November 30 2022 | $153.83 | $157.98 | $153.15 | $157.98 | 7,146,900 |
November 29 2022 | $153.20 | $154.20 | $151.75 | $153.95 | 3,671,400 |
November 28 2022 | $150.68 | $151.78 | $148.58 | $149.80 | 2,043,000 |
November 25 2022 | $152.92 | $153.12 | $151.72 | $151.98 | 912,400 |