| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $312.37 | $314.15 | $310.23 | $313.87 | 1,031,400 |
December 29 2022 | $313.01 | $315.02 | $311.91 | $313.91 | 1,273,600 |
December 28 2022 | $311.23 | $313.38 | $310.14 | $311.57 | 1,117,200 |
December 27 2022 | $316.73 | $317.86 | $312.41 | $312.58 | 1,035,000 |
December 23 2022 | $315.20 | $317.87 | $313.62 | $315.81 | 1,062,000 |
December 22 2022 | $317.32 | $318.13 | $310.67 | $315.88 | 1,528,900 |
December 21 2022 | $318.33 | $320.72 | $317.07 | $320.06 | 1,923,100 |
December 20 2022 | $316.25 | $317.56 | $313.97 | $314.88 | 1,623,000 |
December 19 2022 | $316.51 | $318.45 | $313.18 | $314.99 | 1,646,700 |
December 16 2022 | $315.42 | $317.89 | $313.89 | $316.58 | 5,008,800 |
December 15 2022 | $324.01 | $325.50 | $318.03 | $319.76 | 3,163,700 |
December 14 2022 | $335.46 | $337.13 | $328.55 | $329.40 | 2,519,700 |
December 13 2022 | $342.43 | $346.02 | $334.09 | $337.00 | 3,062,600 |
December 12 2022 | $327.75 | $332.72 | $325.71 | $331.96 | 1,750,400 |
December 09 2022 | $326.05 | $330.56 | $325.59 | $328.27 | 1,588,800 |
December 08 2022 | $330.91 | $331.42 | $325.46 | $327.30 | 1,967,800 |
December 07 2022 | $331.33 | $333.90 | $327.37 | $328.98 | 2,128,200 |
December 06 2022 | $337.72 | $338.54 | $329.36 | $331.72 | 3,081,900 |
December 05 2022 | $346.01 | $346.31 | $337.57 | $339.61 | 2,329,600 |
December 02 2022 | $348.73 | $349.64 | $345.88 | $347.87 | 1,932,300 |
December 01 2022 | $353.28 | $353.28 | $347.75 | $350.82 | 1,706,300 |
November 30 2022 | $349.62 | $352.96 | $342.86 | $352.96 | 2,964,100 |
November 29 2022 | $346.10 | $349.55 | $344.40 | $348.44 | 1,746,900 |
November 28 2022 | $350.01 | $352.69 | $345.88 | $347.22 | 2,232,200 |
November 25 2022 | $350.31 | $353.65 | $349.78 | $353.12 | 1,129,300 |