| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $220.68 | $221.64 | $220.14 | $221.19 | 1,020,200 |
December 28 2023 | $220.39 | $221.57 | $219.68 | $220.74 | 1,141,000 |
December 27 2023 | $220.17 | $220.99 | $219.29 | $219.90 | 925,600 |
December 26 2023 | $219.88 | $221.24 | $218.74 | $220.79 | 1,028,900 |
December 22 2023 | $217.42 | $219.92 | $216.95 | $219.30 | 1,231,900 |
December 21 2023 | $220.27 | $220.27 | $215.64 | $217.42 | 1,744,800 |
December 20 2023 | $221.71 | $223.56 | $220.28 | $220.49 | 1,654,400 |
December 19 2023 | $223.08 | $223.93 | $221.60 | $221.89 | 1,394,000 |
December 18 2023 | $224.39 | $224.53 | $222.16 | $222.98 | 1,492,600 |
December 15 2023 | $223.97 | $225.19 | $221.88 | $222.31 | 5,260,500 |
December 14 2023 | $228.05 | $228.08 | $223.40 | $224.04 | 2,361,000 |
December 13 2023 | $225.28 | $227.17 | $223.66 | $227.13 | 1,579,800 |
December 12 2023 | $223.12 | $224.73 | $221.37 | $224.72 | 1,905,100 |
December 11 2023 | $219.63 | $223.37 | $219.19 | $221.50 | 1,981,500 |
December 08 2023 | $217.61 | $220.83 | $216.73 | $217.68 | 1,772,400 |
December 07 2023 | $219.80 | $220.96 | $217.80 | $218.36 | 1,758,400 |
December 06 2023 | $219.13 | $219.88 | $217.28 | $219.28 | 1,676,900 |
December 05 2023 | $219.45 | $219.79 | $216.93 | $218.53 | 1,665,900 |
December 04 2023 | $218.38 | $220.16 | $218.16 | $219.49 | 2,795,100 |
December 01 2023 | $216.72 | $220.18 | $216.33 | $219.83 | 1,647,700 |
November 30 2023 | $216.59 | $217.06 | $214.68 | $216.98 | 4,351,800 |
November 29 2023 | $216.91 | $218.06 | $215.96 | $216.27 | 1,291,200 |
November 28 2023 | $216.50 | $217.33 | $215.59 | $216.11 | 1,162,300 |
November 27 2023 | $217.25 | $217.41 | $215.35 | $216.27 | 1,551,600 |
November 24 2023 | $218.49 | $218.93 | $216.21 | $217.68 | 659,800 |
