| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $225.11 | $226.08 | $224.55 | $225.63 | 1,020,200 |
December 28 2023 | $224.81 | $226.02 | $224.09 | $225.16 | 1,141,000 |
December 27 2023 | $224.58 | $225.42 | $223.68 | $224.31 | 925,600 |
December 26 2023 | $224.29 | $225.68 | $223.12 | $225.21 | 1,028,900 |
December 22 2023 | $221.77 | $224.33 | $221.30 | $223.69 | 1,231,900 |
December 21 2023 | $224.69 | $224.69 | $219.96 | $221.77 | 1,744,800 |
December 20 2023 | $226.15 | $228.04 | $224.70 | $224.91 | 1,654,400 |
December 19 2023 | $227.56 | $228.42 | $226.05 | $226.34 | 1,394,000 |
December 18 2023 | $228.89 | $229.03 | $226.62 | $227.45 | 1,492,600 |
December 15 2023 | $228.46 | $229.71 | $226.33 | $226.76 | 5,260,500 |
December 14 2023 | $232.62 | $232.65 | $227.88 | $228.53 | 2,361,000 |
December 13 2023 | $229.79 | $231.72 | $228.15 | $231.68 | 1,579,800 |
December 12 2023 | $227.60 | $229.23 | $225.81 | $229.22 | 1,905,100 |
December 11 2023 | $224.03 | $227.85 | $223.59 | $225.94 | 1,981,500 |
December 08 2023 | $221.97 | $225.26 | $221.08 | $222.05 | 1,772,400 |
December 07 2023 | $224.21 | $225.39 | $222.17 | $222.74 | 1,758,400 |
December 06 2023 | $223.52 | $224.29 | $221.63 | $223.67 | 1,676,900 |
December 05 2023 | $223.85 | $224.19 | $221.28 | $222.91 | 1,665,900 |
December 04 2023 | $222.76 | $224.58 | $222.54 | $223.89 | 2,795,100 |
December 01 2023 | $221.06 | $224.60 | $220.67 | $224.24 | 1,647,700 |
November 30 2023 | $220.93 | $221.41 | $218.98 | $221.33 | 4,351,800 |
November 29 2023 | $221.26 | $222.43 | $220.29 | $220.60 | 1,291,200 |
November 28 2023 | $220.84 | $221.69 | $219.91 | $220.44 | 1,162,300 |
November 27 2023 | $221.60 | $221.77 | $219.67 | $220.60 | 1,551,600 |
November 24 2023 | $222.87 | $223.32 | $220.54 | $222.05 | 659,800 |
