| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $508.32 | $508.80 | $503.37 | $508.49 | 1,849,600 |
December 29 2022 | $510.76 | $511.85 | $507.23 | $508.21 | 1,379,700 |
December 28 2022 | $513.18 | $516.14 | $506.14 | $506.83 | 1,694,200 |
December 27 2022 | $512.09 | $513.92 | $508.18 | $510.23 | 1,596,700 |
December 23 2022 | $502.66 | $509.58 | $501.51 | $509.58 | 1,292,300 |
December 22 2022 | $504.95 | $507.37 | $500.29 | $505.53 | 1,851,600 |
December 21 2022 | $502.21 | $506.29 | $496.91 | $505.96 | 2,182,000 |
December 20 2022 | $505.43 | $505.43 | $498.44 | $498.93 | 2,086,100 |
December 19 2022 | $503.14 | $505.65 | $499.62 | $502.18 | 1,808,100 |
December 16 2022 | $503.67 | $504.30 | $494.63 | $502.28 | 7,109,100 |
December 15 2022 | $512.15 | $512.22 | $503.98 | $506.10 | 2,963,800 |
December 14 2022 | $519.76 | $521.25 | $509.83 | $516.34 | 2,654,600 |
December 13 2022 | $528.04 | $528.45 | $513.21 | $516.20 | 3,369,700 |
December 12 2022 | $519.69 | $523.74 | $517.22 | $523.53 | 2,714,100 |
December 09 2022 | $525.52 | $526.05 | $516.83 | $517.14 | 2,852,400 |
December 08 2022 | $522.57 | $528.74 | $521.54 | $525.51 | 2,272,300 |
December 07 2022 | $518.72 | $523.58 | $517.56 | $520.70 | 2,849,100 |
December 06 2022 | $512.56 | $518.48 | $512.39 | $517.26 | 3,097,700 |
December 05 2022 | $509.75 | $518.28 | $509.17 | $513.16 | 2,424,800 |
December 02 2022 | $511.04 | $516.58 | $510.66 | $514.23 | 2,346,200 |
December 01 2022 | $528.14 | $528.75 | $512.30 | $513.37 | 2,997,800 |
November 30 2022 | $506.49 | $524.05 | $504.35 | $523.74 | 9,688,900 |
November 29 2022 | $508.36 | $509.60 | $500.69 | $504.85 | 3,751,000 |
November 28 2022 | $512.33 | $515.92 | $508.37 | $508.93 | 2,699,900 |
November 25 2022 | $510.58 | $517.13 | $509.17 | $514.04 | 1,419,200 |
