| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $222.51 | $223.47 | $221.96 | $223.02 | 1,020,200 |
December 28 2023 | $222.21 | $223.40 | $221.50 | $222.56 | 1,141,000 |
December 27 2023 | $221.99 | $222.81 | $221.10 | $221.72 | 925,600 |
December 26 2023 | $221.70 | $223.07 | $220.54 | $222.61 | 1,028,900 |
December 22 2023 | $219.21 | $221.74 | $218.74 | $221.11 | 1,231,900 |
December 21 2023 | $222.09 | $222.09 | $217.42 | $219.21 | 1,744,800 |
December 20 2023 | $223.54 | $225.41 | $222.10 | $222.31 | 1,654,400 |
December 19 2023 | $224.93 | $225.78 | $223.43 | $223.72 | 1,394,000 |
December 18 2023 | $226.25 | $226.38 | $224.00 | $224.82 | 1,492,600 |
December 15 2023 | $225.82 | $227.05 | $223.71 | $224.14 | 5,260,500 |
December 14 2023 | $229.93 | $229.96 | $225.24 | $225.89 | 2,361,000 |
December 13 2023 | $227.14 | $229.04 | $225.51 | $229.01 | 1,579,800 |
December 12 2023 | $224.97 | $226.58 | $223.20 | $226.57 | 1,905,100 |
December 11 2023 | $221.44 | $225.21 | $221.00 | $223.33 | 1,981,500 |
December 08 2023 | $219.40 | $222.66 | $218.52 | $219.48 | 1,772,400 |
December 07 2023 | $221.61 | $222.78 | $219.60 | $220.17 | 1,758,400 |
December 06 2023 | $220.94 | $221.70 | $219.07 | $221.09 | 1,676,900 |
December 05 2023 | $221.26 | $221.60 | $218.72 | $220.34 | 1,665,900 |
December 04 2023 | $220.18 | $221.98 | $219.97 | $221.31 | 2,795,100 |
December 01 2023 | $218.51 | $222.00 | $218.12 | $221.65 | 1,647,700 |
November 30 2023 | $218.38 | $218.85 | $216.45 | $218.78 | 4,351,800 |
November 29 2023 | $218.70 | $219.86 | $217.75 | $218.05 | 1,291,200 |
November 28 2023 | $218.29 | $219.13 | $217.37 | $217.89 | 1,162,300 |
November 27 2023 | $219.04 | $219.20 | $217.13 | $218.05 | 1,551,600 |
November 24 2023 | $220.30 | $220.74 | $218.00 | $219.48 | 659,800 |
