| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $288.67 | $289.32 | $284.40 | $288.78 | 1,030,700 |
December 29 2022 | $287.22 | $291.73 | $285.80 | $289.08 | 894,800 |
December 28 2022 | $287.00 | $289.68 | $284.76 | $285.76 | 842,500 |
December 27 2022 | $290.00 | $291.00 | $285.99 | $287.32 | 671,100 |
December 23 2022 | $292.80 | $294.82 | $288.07 | $289.69 | 701,100 |
December 22 2022 | $290.19 | $294.34 | $288.19 | $293.92 | 1,189,200 |
December 21 2022 | $292.26 | $294.39 | $289.28 | $290.55 | 1,539,400 |
December 20 2022 | $291.80 | $296.00 | $291.30 | $293.23 | 1,287,700 |
December 19 2022 | $301.55 | $302.59 | $289.48 | $291.59 | 1,658,200 |
December 16 2022 | $305.46 | $307.66 | $302.85 | $304.80 | 3,091,400 |
December 15 2022 | $311.23 | $312.40 | $307.14 | $308.40 | 1,008,900 |
December 14 2022 | $305.86 | $314.80 | $304.52 | $312.09 | 1,402,500 |
December 13 2022 | $317.00 | $317.33 | $306.77 | $307.09 | 2,006,200 |
December 12 2022 | $315.22 | $315.41 | $311.14 | $314.19 | 1,401,800 |
December 09 2022 | $319.30 | $321.15 | $311.79 | $312.22 | 1,007,700 |
December 08 2022 | $317.55 | $324.75 | $316.95 | $321.32 | 1,147,900 |
December 07 2022 | $311.81 | $317.71 | $310.65 | $317.58 | 871,200 |
December 06 2022 | $316.44 | $317.28 | $310.04 | $311.81 | 1,064,400 |
December 05 2022 | $318.85 | $319.69 | $315.55 | $317.60 | 812,900 |
December 02 2022 | $317.40 | $322.45 | $316.88 | $321.37 | 1,094,800 |
December 01 2022 | $318.55 | $321.52 | $315.18 | $320.76 | 1,549,100 |
November 30 2022 | $319.52 | $322.74 | $314.03 | $316.40 | 6,633,400 |
November 29 2022 | $315.69 | $317.21 | $312.47 | $316.33 | 1,380,400 |
November 28 2022 | $313.78 | $320.93 | $313.51 | $315.30 | 1,113,500 |
November 25 2022 | $315.17 | $317.03 | $312.01 | $312.98 | 713,700 |