| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 01 2023 | $144.73 | $145.13 | $142.94 | $143.23 | 55,479,000 |
February 28 2023 | $144.95 | $146.95 | $144.73 | $145.30 | 50,547,000 |
February 27 2023 | $145.60 | $147.04 | $145.34 | $145.81 | 44,998,500 |
February 24 2023 | $145.01 | $145.09 | $143.64 | $144.61 | 55,469,600 |
February 23 2023 | $147.95 | $148.19 | $145.14 | $147.27 | 48,394,200 |
February 22 2023 | $146.74 | $147.81 | $145.06 | $146.78 | 51,011,300 |
February 21 2023 | $148.06 | $149.14 | $146.29 | $146.36 | 58,867,200 |
February 17 2023 | $150.17 | $150.82 | $148.70 | $150.37 | 59,144,100 |
February 16 2023 | $151.32 | $154.10 | $151.16 | $151.52 | 68,167,900 |
February 15 2023 | $150.92 | $153.28 | $150.70 | $153.11 | 65,573,800 |
February 14 2023 | $149.95 | $151.57 | $148.71 | $151.01 | 61,707,600 |
February 13 2023 | $148.79 | $152.06 | $148.76 | $151.65 | 62,199,000 |
February 10 2023 | $147.33 | $149.18 | $147.09 | $148.85 | 57,450,700 |
February 09 2023 | $151.35 | $151.89 | $148.05 | $148.49 | 56,007,100 |
February 08 2023 | $151.45 | $152.14 | $148.78 | $149.52 | 64,120,100 |
February 07 2023 | $148.26 | $152.78 | $148.26 | $152.21 | 83,322,600 |
February 06 2023 | $150.16 | $150.68 | $148.40 | $149.34 | 69,858,300 |
February 03 2023 | $145.69 | $154.90 | $145.50 | $152.06 | 154,357,300 |
February 02 2023 | $146.55 | $148.79 | $145.83 | $148.44 | 118,339,000 |
February 01 2023 | $141.70 | $144.30 | $139.09 | $143.13 | 77,663,600 |
January 31 2023 | $140.45 | $142.06 | $140.03 | $142.01 | 65,874,500 |
January 30 2023 | $142.67 | $143.25 | $140.60 | $140.74 | 64,015,300 |
January 27 2023 | $140.90 | $144.91 | $140.82 | $143.63 | 70,555,800 |
January 26 2023 | $140.91 | $141.97 | $139.66 | $141.69 | 54,105,100 |
January 25 2023 | $138.67 | $140.18 | $136.62 | $139.62 | 65,799,300 |
