| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $290.05 | $290.67 | $285.96 | $288.56 | 2,581,600 |
December 29 2022 | $291.11 | $294.01 | $290.14 | $292.71 | 1,559,100 |
December 28 2022 | $292.84 | $293.65 | $288.23 | $288.44 | 1,568,200 |
December 27 2022 | $290.89 | $293.76 | $290.06 | $291.93 | 1,610,200 |
December 23 2022 | $286.99 | $291.52 | $286.00 | $291.18 | 2,064,900 |
December 22 2022 | $289.05 | $289.05 | $283.87 | $288.79 | 3,064,400 |
December 21 2022 | $290.56 | $291.96 | $287.53 | $291.75 | 2,610,400 |
December 20 2022 | $286.24 | $289.50 | $283.96 | $287.63 | 2,632,200 |
December 19 2022 | $291.88 | $294.08 | $288.70 | $289.90 | 3,000,600 |
December 16 2022 | $295.47 | $299.59 | $291.64 | $295.39 | 9,615,000 |
December 15 2022 | $300.96 | $301.49 | $295.42 | $299.28 | 5,056,900 |
December 14 2022 | $301.96 | $309.75 | $300.57 | $304.61 | 4,546,000 |
December 13 2022 | $314.58 | $317.23 | $301.44 | $304.11 | 5,787,700 |
December 12 2022 | $295.08 | $299.96 | $293.52 | $299.63 | 4,900,200 |
December 09 2022 | $293.69 | $296.40 | $292.28 | $292.78 | 3,738,800 |
December 08 2022 | $291.01 | $296.47 | $291.01 | $296.08 | 3,483,600 |
December 07 2022 | $288.65 | $294.97 | $287.26 | $292.48 | 4,038,200 |
December 06 2022 | $292.01 | $293.85 | $287.35 | $290.01 | 3,341,500 |
December 05 2022 | $297.04 | $297.38 | $291.92 | $292.41 | 5,057,300 |
December 02 2022 | $293.33 | $300.09 | $292.64 | $299.64 | 3,644,100 |
December 01 2022 | $298.10 | $301.17 | $296.40 | $298.80 | 3,830,100 |
November 30 2022 | $285.88 | $296.17 | $284.57 | $295.98 | 15,106,500 |
November 29 2022 | $286.95 | $290.58 | $286.60 | $286.91 | 3,505,600 |
November 28 2022 | $295.18 | $298.57 | $288.63 | $289.60 | 4,733,700 |
November 25 2022 | $293.21 | $298.83 | $292.31 | $296.37 | 3,393,500 |