| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $226.23 | $227.21 | $225.68 | $226.76 | 1,020,200 |
December 28 2023 | $225.93 | $227.15 | $225.21 | $226.29 | 1,141,000 |
December 27 2023 | $225.71 | $226.54 | $224.80 | $225.43 | 925,600 |
December 26 2023 | $225.41 | $226.81 | $224.24 | $226.34 | 1,028,900 |
December 22 2023 | $222.88 | $225.45 | $222.41 | $224.81 | 1,231,900 |
December 21 2023 | $225.81 | $225.81 | $221.06 | $222.88 | 1,744,800 |
December 20 2023 | $227.28 | $229.18 | $225.82 | $226.04 | 1,654,400 |
December 19 2023 | $228.69 | $229.56 | $227.18 | $227.47 | 1,394,000 |
December 18 2023 | $230.04 | $230.17 | $227.75 | $228.59 | 1,492,600 |
December 15 2023 | $229.60 | $230.85 | $227.46 | $227.90 | 5,260,500 |
December 14 2023 | $233.78 | $233.81 | $229.01 | $229.68 | 2,361,000 |
December 13 2023 | $230.94 | $232.88 | $229.29 | $232.84 | 1,579,800 |
December 12 2023 | $228.73 | $230.38 | $226.94 | $230.37 | 1,905,100 |
December 11 2023 | $225.15 | $228.99 | $224.70 | $227.07 | 1,981,500 |
December 08 2023 | $223.08 | $226.39 | $222.18 | $223.16 | 1,772,400 |
December 07 2023 | $225.33 | $226.51 | $223.28 | $223.86 | 1,758,400 |
December 06 2023 | $224.64 | $225.41 | $222.74 | $224.79 | 1,676,900 |
December 05 2023 | $224.96 | $225.31 | $222.38 | $224.03 | 1,665,900 |
December 04 2023 | $223.87 | $225.70 | $223.65 | $225.01 | 2,795,100 |
December 01 2023 | $222.17 | $225.72 | $221.77 | $225.36 | 1,647,700 |
November 30 2023 | $222.03 | $222.52 | $220.08 | $222.44 | 4,351,800 |
November 29 2023 | $222.36 | $223.54 | $221.39 | $221.70 | 1,291,200 |
November 28 2023 | $221.95 | $222.80 | $221.01 | $221.54 | 1,162,300 |
November 27 2023 | $222.71 | $222.88 | $220.77 | $221.70 | 1,551,600 |
November 24 2023 | $223.99 | $224.43 | $221.65 | $223.16 | 659,800 |
