| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $549.70 | $553.45 | $544.31 | $546.04 | 271,491 |
December 28 2023 | $547.28 | $553.31 | $547.25 | $550.82 | 245,258 |
December 27 2023 | $542.10 | $547.28 | $542.10 | $546.01 | 195,003 |
December 26 2023 | $542.79 | $543.82 | $539.08 | $541.81 | 145,501 |
December 22 2023 | $535.52 | $543.19 | $535.52 | $542.79 | 384,863 |
December 21 2023 | $525.56 | $534.25 | $522.56 | $533.85 | 317,182 |
December 20 2023 | $522.94 | $536.51 | $521.42 | $521.46 | 337,479 |
December 19 2023 | $516.45 | $525.37 | $516.26 | $523.72 | 350,957 |
December 18 2023 | $513.39 | $517.83 | $507.05 | $514.39 | 564,225 |
December 15 2023 | $522.74 | $522.74 | $510.17 | $513.15 | 643,764 |
December 14 2023 | $532.14 | $540.45 | $519.88 | $523.32 | 510,472 |
December 13 2023 | $516.18 | $528.01 | $510.76 | $527.43 | 696,239 |
December 12 2023 | $500.97 | $508.01 | $495.26 | $507.79 | 319,397 |
December 11 2023 | $490.11 | $500.46 | $490.11 | $498.70 | 324,408 |
December 08 2023 | $489.46 | $491.42 | $482.68 | $489.12 | 348,289 |
December 07 2023 | $499.07 | $500.49 | $489.79 | $490.82 | 343,438 |
December 06 2023 | $508.66 | $509.68 | $497.15 | $497.25 | 359,446 |
December 05 2023 | $504.98 | $506.39 | $499.18 | $505.29 | 195,744 |
December 04 2023 | $506.56 | $514.04 | $503.92 | $507.27 | 259,149 |
December 01 2023 | $501.14 | $509.98 | $498.59 | $509.41 | 402,396 |
November 30 2023 | $508.17 | $509.98 | $498.67 | $502.80 | 364,424 |
November 29 2023 | $509.84 | $513.64 | $507.15 | $508.32 | 211,340 |
November 28 2023 | $504.28 | $509.84 | $504.12 | $505.68 | 189,380 |
November 27 2023 | $506.29 | $509.73 | $504.62 | $507.14 | 194,118 |
November 24 2023 | $504.75 | $510.11 | $504.01 | $510.04 | 103,778 |