| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $523.74 | $529.18 | $519.78 | $529.10 | 703,202 |
December 29 2022 | $524.07 | $537.79 | $523.05 | $534.01 | 840,970 |
December 28 2022 | $519.71 | $524.65 | $512.26 | $514.81 | 609,886 |
December 27 2022 | $528.76 | $529.20 | $519.52 | $520.17 | 802,566 |
December 23 2022 | $529.56 | $534.59 | $525.35 | $533.91 | 602,760 |
December 22 2022 | $552.97 | $552.97 | $529.49 | $538.35 | 1,352,175 |
December 21 2022 | $551.04 | $565.47 | $549.34 | $562.57 | 797,740 |
December 20 2022 | $544.44 | $550.94 | $543.38 | $545.33 | 845,742 |
December 19 2022 | $555.88 | $557.62 | $544.86 | $550.61 | 906,783 |
December 16 2022 | $558.98 | $567.20 | $547.83 | $556.14 | 2,097,256 |
December 15 2022 | $583.91 | $585.65 | $565.76 | $567.78 | 1,422,357 |
December 14 2022 | $602.79 | $606.91 | $590.62 | $596.36 | 1,167,486 |
December 13 2022 | $622.62 | $622.99 | $598.02 | $608.38 | 1,334,042 |
December 12 2022 | $577.97 | $590.69 | $576.94 | $590.68 | 819,564 |
December 09 2022 | $583.90 | $591.82 | $577.52 | $578.78 | 870,651 |
December 08 2022 | $573.14 | $590.16 | $569.05 | $587.68 | 1,019,310 |
December 07 2022 | $573.46 | $584.88 | $571.99 | $582.31 | 878,632 |
December 06 2022 | $584.39 | $585.31 | $568.24 | $574.27 | 839,158 |
December 05 2022 | $585.94 | $587.94 | $574.59 | $581.77 | 873,922 |
December 02 2022 | $581.29 | $588.22 | $578.10 | $586.53 | 719,750 |
December 01 2022 | $592.34 | $597.04 | $582.32 | $591.91 | 1,245,926 |
November 30 2022 | $566.77 | $589.15 | $558.67 | $588.87 | 1,569,707 |
November 29 2022 | $565.60 | $568.42 | $558.51 | $560.49 | 562,921 |
November 28 2022 | $574.98 | $579.19 | $562.04 | $564.87 | 1,056,628 |
November 25 2022 | $578.03 | $578.97 | $573.10 | $573.10 | 408,888 |