| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $357.65 | $358.10 | $352.41 | $356.04 | 1,388,000 |
December 29 2022 | $358.24 | $361.02 | $356.65 | $357.19 | 1,077,900 |
December 28 2022 | $356.37 | $358.16 | $354.20 | $355.44 | 996,000 |
December 27 2022 | $359.61 | $359.83 | $354.58 | $355.11 | 1,372,100 |
December 23 2022 | $355.05 | $358.05 | $352.77 | $358.05 | 1,030,300 |
December 22 2022 | $357.49 | $359.86 | $352.59 | $355.53 | 1,958,100 |
December 21 2022 | $352.92 | $360.76 | $351.54 | $358.16 | 2,211,200 |
December 20 2022 | $348.90 | $351.77 | $346.80 | $350.01 | 2,276,000 |
December 19 2022 | $348.23 | $350.07 | $345.12 | $348.20 | 2,658,400 |
December 16 2022 | $348.35 | $350.83 | $345.66 | $350.23 | 6,612,200 |
December 15 2022 | $351.00 | $354.22 | $347.14 | $350.37 | 3,437,100 |
December 14 2022 | $349.40 | $359.54 | $347.50 | $353.77 | 5,095,500 |
December 13 2022 | $351.95 | $362.76 | $348.73 | $349.06 | 5,032,600 |
December 12 2022 | $353.21 | $357.98 | $352.79 | $357.42 | 2,639,200 |
December 09 2022 | $363.01 | $363.99 | $351.15 | $351.32 | 2,787,200 |
December 08 2022 | $363.27 | $363.27 | $356.69 | $361.84 | 2,090,900 |
December 07 2022 | $359.43 | $365.19 | $358.89 | $362.01 | 1,629,100 |
December 06 2022 | $357.17 | $360.72 | $355.73 | $358.67 | 1,971,000 |
December 05 2022 | $363.75 | $365.20 | $358.42 | $359.40 | 2,296,500 |
December 02 2022 | $356.28 | $365.00 | $355.23 | $364.73 | 1,925,600 |
December 01 2022 | $364.76 | $365.14 | $358.62 | $360.41 | 2,516,100 |
November 30 2022 | $355.30 | $362.38 | $352.11 | $361.14 | 5,556,400 |
November 29 2022 | $354.86 | $356.31 | $350.98 | $354.21 | 2,207,000 |
November 28 2022 | $353.72 | $359.62 | $351.33 | $355.98 | 2,481,300 |
November 25 2022 | $353.18 | $356.04 | $351.87 | $355.47 | 1,039,100 |