| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $380.94 | $384.32 | $377.65 | $384.11 | 948,900 |
December 29 2022 | $375.38 | $386.83 | $372.60 | $385.73 | 1,004,600 |
December 28 2022 | $380.30 | $383.39 | $369.89 | $371.55 | 843,600 |
December 27 2022 | $378.40 | $380.28 | $372.50 | $378.08 | 823,300 |
December 23 2022 | $378.28 | $380.37 | $373.53 | $379.44 | 705,200 |
December 22 2022 | $380.29 | $382.65 | $371.81 | $378.90 | 1,312,600 |
December 21 2022 | $384.31 | $391.18 | $379.21 | $388.16 | 1,330,100 |
December 20 2022 | $376.85 | $384.93 | $375.82 | $381.99 | 1,320,100 |
December 19 2022 | $383.63 | $383.63 | $372.54 | $378.48 | 1,535,400 |
December 16 2022 | $387.57 | $388.81 | $375.55 | $379.92 | 3,565,600 |
December 15 2022 | $405.54 | $409.70 | $389.06 | $391.32 | 1,741,300 |
December 14 2022 | $420.93 | $428.53 | $410.68 | $413.42 | 1,631,400 |
December 13 2022 | $426.43 | $436.17 | $416.66 | $422.76 | 3,247,700 |
December 12 2022 | $395.46 | $405.58 | $393.10 | $405.38 | 1,810,500 |
December 09 2022 | $398.88 | $400.50 | $394.03 | $394.58 | 1,061,300 |
December 08 2022 | $386.45 | $401.38 | $384.34 | $400.03 | 1,525,700 |
December 07 2022 | $382.96 | $389.01 | $380.33 | $383.54 | 968,600 |
December 06 2022 | $390.25 | $390.29 | $380.10 | $384.66 | 1,209,800 |
December 05 2022 | $395.89 | $398.89 | $388.01 | $389.95 | 1,499,000 |
December 02 2022 | $396.59 | $403.79 | $394.90 | $402.56 | 1,876,000 |
December 01 2022 | $402.53 | $412.72 | $399.68 | $410.60 | 1,943,100 |
November 30 2022 | $370.56 | $406.08 | $369.09 | $402.23 | 4,902,300 |
November 29 2022 | $376.62 | $380.28 | $372.47 | $374.72 | 1,716,300 |
November 28 2022 | $389.20 | $393.46 | $378.44 | $380.57 | 1,690,700 |
November 25 2022 | $389.66 | $390.63 | $386.34 | $387.31 | 861,800 |
