| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $313.90 | $315.69 | $311.75 | $315.40 | 1,031,400 |
December 29 2022 | $314.54 | $316.56 | $313.44 | $315.45 | 1,273,600 |
December 28 2022 | $312.76 | $314.92 | $311.66 | $313.10 | 1,117,200 |
December 27 2022 | $318.28 | $319.42 | $313.94 | $314.11 | 1,035,000 |
December 23 2022 | $316.74 | $319.43 | $315.16 | $317.36 | 1,062,000 |
December 22 2022 | $318.88 | $319.69 | $312.19 | $317.42 | 1,528,900 |
December 21 2022 | $319.89 | $322.29 | $318.63 | $321.63 | 1,923,100 |
December 20 2022 | $317.80 | $319.11 | $315.50 | $316.42 | 1,623,000 |
December 19 2022 | $318.06 | $320.01 | $314.71 | $316.53 | 1,646,700 |
December 16 2022 | $316.96 | $319.44 | $315.43 | $318.13 | 5,008,800 |
December 15 2022 | $325.60 | $327.10 | $319.59 | $321.33 | 3,163,700 |
December 14 2022 | $337.11 | $338.78 | $330.16 | $331.02 | 2,519,700 |
December 13 2022 | $344.11 | $347.72 | $335.73 | $338.65 | 3,062,600 |
December 12 2022 | $329.36 | $334.35 | $327.31 | $333.59 | 1,750,400 |
December 09 2022 | $327.65 | $332.18 | $327.19 | $329.88 | 1,588,800 |
December 08 2022 | $332.53 | $333.05 | $327.05 | $328.91 | 1,967,800 |
December 07 2022 | $332.96 | $335.54 | $328.97 | $330.60 | 2,128,200 |
December 06 2022 | $339.38 | $340.19 | $330.97 | $333.34 | 3,081,900 |
December 05 2022 | $347.71 | $348.00 | $339.22 | $341.27 | 2,329,600 |
December 02 2022 | $350.44 | $351.35 | $347.57 | $349.57 | 1,932,300 |
December 01 2022 | $355.01 | $355.01 | $349.45 | $352.54 | 1,706,300 |
November 30 2022 | $351.34 | $354.69 | $344.54 | $354.69 | 2,964,100 |
November 29 2022 | $347.80 | $351.26 | $346.09 | $350.15 | 1,746,900 |
November 28 2022 | $351.72 | $354.42 | $347.58 | $348.92 | 2,232,200 |
November 25 2022 | $352.02 | $355.38 | $351.49 | $354.85 | 1,129,300 |