| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $139.08 | $140.88 | $135.86 | $136.05 | 124,925,300 |
September 29 2022 | $143.83 | $144.44 | $138.49 | $140.27 | 128,138,200 |
September 28 2022 | $145.35 | $148.30 | $142.59 | $147.51 | 146,691,400 |
September 27 2022 | $150.37 | $152.32 | $147.62 | $149.40 | 84,442,700 |
September 26 2022 | $147.33 | $151.38 | $147.31 | $148.43 | 93,339,400 |
September 23 2022 | $148.84 | $149.12 | $146.25 | $148.09 | 96,029,900 |
September 22 2022 | $150.01 | $152.07 | $148.56 | $150.37 | 86,652,500 |
September 21 2022 | $154.89 | $156.27 | $151.21 | $151.33 | 101,696,800 |
September 20 2022 | $151.02 | $155.62 | $150.70 | $154.46 | 107,689,800 |
September 19 2022 | $146.99 | $152.16 | $146.78 | $152.08 | 81,474,200 |
September 16 2022 | $148.86 | $149.00 | $146.06 | $148.36 | 162,278,800 |
September 15 2022 | $152.25 | $152.83 | $149.03 | $150.00 | 90,481,100 |
September 14 2022 | $152.38 | $154.66 | $151.22 | $152.90 | 87,965,400 |
September 13 2022 | $157.42 | $158.05 | $150.99 | $151.45 | 122,656,600 |
September 12 2022 | $157.11 | $161.71 | $156.82 | $160.89 | 104,956,000 |
September 09 2022 | $153.05 | $155.37 | $152.35 | $154.92 | 68,028,800 |
September 08 2022 | $152.24 | $153.93 | $150.31 | $152.06 | 84,923,800 |
September 07 2022 | $152.41 | $154.24 | $151.22 | $153.54 | 87,449,600 |
September 06 2022 | $154.04 | $154.65 | $151.30 | $152.13 | 73,714,800 |
September 02 2022 | $157.27 | $157.87 | $152.56 | $153.39 | 76,957,800 |
September 01 2022 | $154.21 | $155.96 | $152.27 | $155.51 | 74,229,900 |
August 31 2022 | $157.82 | $158.08 | $154.70 | $154.78 | 87,991,100 |
August 30 2022 | $159.61 | $160.03 | $155.27 | $156.44 | 77,906,200 |
August 29 2022 | $158.65 | $160.37 | $157.34 | $158.87 | 73,314,000 |
August 26 2022 | $167.92 | $168.39 | $161.02 | $161.08 | 78,961,000 |
