| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $275.13 | $278.00 | $272.99 | $274.00 | 614,210 |
December 28 2023 | $274.63 | $279.00 | $274.14 | $276.67 | 383,080 |
December 27 2023 | $274.19 | $276.22 | $272.72 | $275.28 | 445,080 |
December 26 2023 | $272.46 | $276.51 | $269.34 | $274.19 | 511,870 |
December 22 2023 | $275.40 | $276.09 | $269.15 | $271.87 | 895,300 |
December 21 2023 | $267.19 | $274.84 | $267.01 | $274.10 | 831,500 |
December 20 2023 | $266.18 | $271.08 | $261.78 | $262.08 | 859,140 |
December 19 2023 | $262.72 | $270.31 | $262.66 | $268.31 | 1,040,000 |
December 18 2023 | $254.52 | $267.22 | $253.60 | $261.69 | 1,380,000 |
December 15 2023 | $257.28 | $262.62 | $251.57 | $255.01 | 6,480,000 |
December 14 2023 | $245.00 | $264.58 | $245.00 | $257.02 | 3,210,000 |
December 13 2023 | $218.15 | $231.54 | $217.32 | $231.36 | 1,040,000 |
December 12 2023 | $219.36 | $219.49 | $212.87 | $217.47 | 1,240,000 |
December 11 2023 | $215.00 | $221.66 | $214.80 | $218.68 | 1,050,000 |
December 08 2023 | $215.86 | $222.05 | $214.90 | $221.23 | 1,340,000 |
December 07 2023 | $216.82 | $218.49 | $214.11 | $216.61 | 727,810 |
December 06 2023 | $218.25 | $219.00 | $215.32 | $216.87 | 749,080 |
December 05 2023 | $217.17 | $217.98 | $211.80 | $215.35 | 910,230 |
December 04 2023 | $218.00 | $220.80 | $214.93 | $219.60 | 869,500 |
December 01 2023 | $213.30 | $225.19 | $212.41 | $220.45 | 1,390,000 |
November 30 2023 | $216.73 | $217.85 | $211.63 | $213.80 | 1,190,000 |
November 29 2023 | $217.00 | $221.65 | $215.94 | $216.48 | 1,010,000 |
November 28 2023 | $216.75 | $216.75 | $212.56 | $214.14 | 700,360 |
November 27 2023 | $217.73 | $218.46 | $215.74 | $216.75 | 809,600 |
November 24 2023 | $218.11 | $220.95 | $217.79 | $219.48 | 487,290 |
