| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $315.28 | $317.08 | $313.12 | $316.79 | 1,031,400 |
December 29 2022 | $315.93 | $317.96 | $314.82 | $316.84 | 1,273,600 |
December 28 2022 | $314.14 | $316.30 | $313.03 | $314.48 | 1,117,200 |
December 27 2022 | $319.68 | $320.82 | $315.33 | $315.49 | 1,035,000 |
December 23 2022 | $318.14 | $320.83 | $316.54 | $318.76 | 1,062,000 |
December 22 2022 | $320.28 | $321.10 | $313.56 | $318.82 | 1,528,900 |
December 21 2022 | $321.30 | $323.71 | $320.03 | $323.05 | 1,923,100 |
December 20 2022 | $319.20 | $320.52 | $316.89 | $317.82 | 1,623,000 |
December 19 2022 | $319.46 | $321.42 | $316.10 | $317.93 | 1,646,700 |
December 16 2022 | $318.36 | $320.85 | $316.82 | $319.53 | 5,008,800 |
December 15 2022 | $327.03 | $328.54 | $321.00 | $322.74 | 3,163,700 |
December 14 2022 | $338.59 | $340.27 | $331.62 | $332.48 | 2,519,700 |
December 13 2022 | $345.62 | $349.25 | $337.21 | $340.14 | 3,062,600 |
December 12 2022 | $330.81 | $335.83 | $328.75 | $335.06 | 1,750,400 |
December 09 2022 | $329.09 | $333.64 | $328.63 | $331.33 | 1,588,800 |
December 08 2022 | $334.00 | $334.52 | $328.49 | $330.35 | 1,967,800 |
December 07 2022 | $334.42 | $337.02 | $330.42 | $332.05 | 2,128,200 |
December 06 2022 | $340.87 | $341.69 | $332.43 | $334.81 | 3,081,900 |
December 05 2022 | $349.24 | $349.54 | $340.72 | $342.77 | 2,329,600 |
December 02 2022 | $351.98 | $352.90 | $349.10 | $351.11 | 1,932,300 |
December 01 2022 | $356.57 | $356.57 | $350.99 | $354.09 | 1,706,300 |
November 30 2022 | $352.88 | $356.25 | $346.06 | $356.25 | 2,964,100 |
November 29 2022 | $349.33 | $352.81 | $347.62 | $351.69 | 1,746,900 |
November 28 2022 | $353.27 | $355.98 | $349.11 | $350.46 | 2,232,200 |
November 25 2022 | $353.57 | $356.95 | $353.04 | $356.41 | 1,129,300 |
