| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 01 2023 | $145.01 | $145.40 | $143.21 | $143.51 | 55,479,000 |
February 28 2023 | $145.23 | $147.23 | $145.01 | $145.58 | 50,547,000 |
February 27 2023 | $145.88 | $147.32 | $145.62 | $146.09 | 44,998,500 |
February 24 2023 | $145.29 | $145.36 | $143.91 | $144.89 | 55,469,600 |
February 23 2023 | $148.23 | $148.48 | $145.41 | $147.55 | 48,394,200 |
February 22 2023 | $147.02 | $148.09 | $145.34 | $147.06 | 51,011,300 |
February 21 2023 | $148.34 | $149.42 | $146.57 | $146.64 | 58,867,200 |
February 17 2023 | $150.46 | $151.10 | $148.98 | $150.66 | 59,144,100 |
February 16 2023 | $151.61 | $154.39 | $151.45 | $151.80 | 68,167,900 |
February 15 2023 | $151.21 | $153.57 | $150.98 | $153.40 | 65,573,800 |
February 14 2023 | $150.23 | $151.86 | $148.99 | $151.30 | 61,707,600 |
February 13 2023 | $149.08 | $152.35 | $149.05 | $151.94 | 62,199,000 |
February 10 2023 | $147.61 | $149.46 | $147.37 | $149.14 | 57,450,700 |
February 09 2023 | $151.64 | $152.18 | $148.33 | $148.77 | 56,007,100 |
February 08 2023 | $151.74 | $152.43 | $149.07 | $149.81 | 64,120,100 |
February 07 2023 | $148.55 | $153.07 | $148.55 | $152.50 | 83,322,600 |
February 06 2023 | $150.45 | $150.97 | $148.68 | $149.62 | 69,858,300 |
February 03 2023 | $145.97 | $155.19 | $145.77 | $152.35 | 154,357,300 |
February 02 2023 | $146.83 | $149.08 | $146.11 | $148.72 | 118,339,000 |
February 01 2023 | $141.97 | $144.57 | $139.35 | $143.41 | 77,663,600 |
January 31 2023 | $140.72 | $142.33 | $140.30 | $142.28 | 65,874,500 |
January 30 2023 | $142.94 | $143.53 | $140.86 | $141.01 | 64,015,300 |
January 27 2023 | $141.17 | $145.18 | $141.09 | $143.90 | 70,555,800 |
January 26 2023 | $141.18 | $142.24 | $139.93 | $141.96 | 54,105,100 |
January 25 2023 | $138.93 | $140.45 | $136.88 | $139.89 | 65,799,300 |
