| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $504.77 | $519.29 | $499.73 | $516.10 | 3,601,779 |
November 29 2022 | $508.25 | $510.81 | $505.34 | $506.25 | 1,685,739 |
November 28 2022 | $508.10 | $513.23 | $506.24 | $508.13 | 1,684,701 |
November 25 2022 | $511.23 | $512.86 | $510.19 | $510.75 | 744,222 |
November 23 2022 | $511.08 | $513.76 | $507.63 | $511.55 | 1,288,249 |
November 22 2022 | $507.21 | $509.93 | $504.07 | $509.12 | 1,809,067 |
November 21 2022 | $503.17 | $504.65 | $499.67 | $500.90 | 1,268,524 |
November 18 2022 | $504.25 | $506.81 | $495.95 | $501.19 | 1,584,684 |
November 17 2022 | $496.72 | $499.39 | $490.94 | $498.94 | 1,903,715 |
November 16 2022 | $498.93 | $505.87 | $497.84 | $501.61 | 1,833,590 |
November 15 2022 | $497.68 | $507.06 | $497.68 | $503.87 | 2,502,189 |
November 14 2022 | $493.63 | $498.35 | $487.55 | $487.80 | 1,820,240 |
November 11 2022 | $491.10 | $494.66 | $484.96 | $493.34 | 2,393,502 |
November 10 2022 | $483.28 | $492.75 | $479.88 | $491.10 | 3,098,317 |
November 09 2022 | $470.79 | $476.22 | $465.96 | $468.94 | 1,640,520 |
November 08 2022 | $469.67 | $476.87 | $463.71 | $471.61 | 1,709,907 |
November 07 2022 | $456.57 | $468.97 | $454.13 | $467.58 | 2,036,031 |
November 04 2022 | $469.35 | $471.48 | $456.04 | $465.53 | 1,987,258 |
November 03 2022 | $460.24 | $470.24 | $459.12 | $465.42 | 2,010,383 |
November 02 2022 | $476.43 | $481.63 | $462.53 | $462.76 | 2,467,966 |
November 01 2022 | $482.08 | $485.61 | $478.33 | $478.50 | 1,586,311 |