| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $183.55 | $184.09 | $182.36 | $183.15 | 1,915,000 |
December 28 2023 | $182.94 | $183.86 | $182.82 | $183.60 | 1,486,100 |
December 27 2023 | $181.98 | $182.95 | $181.47 | $182.88 | 1,825,400 |
December 26 2023 | $181.80 | $182.02 | $180.99 | $181.80 | 1,230,000 |
December 22 2023 | $181.49 | $182.20 | $180.50 | $181.42 | 2,782,600 |
December 21 2023 | $177.76 | $181.07 | $177.76 | $180.66 | 3,496,800 |
December 20 2023 | $181.20 | $181.50 | $176.50 | $176.61 | 4,020,700 |
December 19 2023 | $179.11 | $181.62 | $179.09 | $181.60 | 3,978,300 |
December 18 2023 | $177.32 | $178.75 | $176.98 | $178.67 | 2,814,400 |
December 15 2023 | $173.57 | $177.13 | $173.53 | $176.47 | 7,139,200 |
December 14 2023 | $171.81 | $175.88 | $171.67 | $174.86 | 4,548,100 |
December 13 2023 | $167.38 | $170.75 | $166.34 | $170.66 | 3,207,700 |
December 12 2023 | $164.62 | $167.25 | $164.02 | $167.21 | 2,946,200 |
December 11 2023 | $164.63 | $165.72 | $164.11 | $164.62 | 2,811,400 |
December 08 2023 | $164.58 | $165.35 | $163.82 | $164.66 | 2,681,300 |
December 07 2023 | $164.69 | $165.44 | $163.99 | $164.85 | 2,797,100 |
December 06 2023 | $167.89 | $168.52 | $163.44 | $163.76 | 3,890,700 |
December 05 2023 | $168.25 | $168.85 | $162.22 | $166.86 | 6,452,500 |
December 04 2023 | $168.99 | $171.39 | $168.80 | $169.38 | 3,631,000 |
December 01 2023 | $166.85 | $170.44 | $166.50 | $169.87 | 3,412,000 |
November 30 2023 | $164.24 | $167.34 | $163.78 | $166.95 | 4,253,100 |
November 29 2023 | $162.68 | $164.95 | $162.68 | $163.69 | 2,720,200 |
November 28 2023 | $160.25 | $162.27 | $159.95 | $161.96 | 2,117,800 |
November 27 2023 | $160.10 | $160.84 | $159.67 | $160.37 | 2,146,400 |
November 24 2023 | $160.88 | $161.53 | $160.30 | $160.74 | 950,700 |
