| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $184.02 | $184.56 | $182.82 | $183.61 | 1,913,800 |
December 28 2023 | $183.40 | $184.33 | $183.28 | $184.07 | 1,486,100 |
December 27 2023 | $182.44 | $183.41 | $181.93 | $183.34 | 1,825,400 |
December 26 2023 | $182.26 | $182.48 | $181.45 | $182.26 | 1,230,000 |
December 22 2023 | $181.95 | $182.66 | $180.96 | $181.88 | 2,781,600 |
December 21 2023 | $178.21 | $181.53 | $178.21 | $181.12 | 3,496,800 |
December 20 2023 | $181.66 | $181.96 | $176.95 | $177.06 | 4,020,700 |
December 19 2023 | $179.57 | $182.08 | $179.55 | $182.06 | 3,978,300 |
December 18 2023 | $177.77 | $179.20 | $177.43 | $179.13 | 2,814,400 |
December 15 2023 | $174.01 | $177.58 | $173.97 | $176.92 | 7,139,200 |
December 14 2023 | $172.25 | $176.32 | $172.11 | $175.30 | 4,548,100 |
December 13 2023 | $167.81 | $171.19 | $166.77 | $171.09 | 3,207,700 |
December 12 2023 | $165.04 | $167.68 | $164.43 | $167.64 | 2,946,200 |
December 11 2023 | $165.05 | $166.14 | $164.52 | $165.04 | 2,811,400 |
December 08 2023 | $164.99 | $165.77 | $164.24 | $165.08 | 2,680,100 |
December 07 2023 | $165.11 | $165.85 | $164.40 | $165.27 | 2,797,100 |
December 06 2023 | $168.31 | $168.95 | $163.86 | $164.18 | 3,890,700 |
December 05 2023 | $168.68 | $169.28 | $162.63 | $167.29 | 6,452,500 |
December 04 2023 | $169.42 | $171.82 | $169.23 | $169.80 | 3,631,000 |
December 01 2023 | $167.28 | $170.87 | $166.92 | $170.30 | 3,412,000 |
November 30 2023 | $164.66 | $167.77 | $164.20 | $167.37 | 4,253,100 |
November 29 2023 | $163.09 | $165.36 | $163.09 | $164.10 | 2,720,200 |
November 28 2023 | $160.66 | $162.68 | $160.36 | $162.37 | 2,117,800 |
November 27 2023 | $160.50 | $161.25 | $160.07 | $160.78 | 2,146,400 |
November 24 2023 | $161.29 | $161.93 | $160.71 | $161.15 | 950,700 |
