| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $769.07 | $772.45 | $765.32 | $768.31 | 318,500 |
December 28 2023 | $766.49 | $773.82 | $766.49 | $770.78 | 311,500 |
December 27 2023 | $765.82 | $769.68 | $765.31 | $769.68 | 298,000 |
December 26 2023 | $760.40 | $765.75 | $760.40 | $763.40 | 280,600 |
December 22 2023 | $759.02 | $764.26 | $757.28 | $759.43 | 426,600 |
December 21 2023 | $752.41 | $756.55 | $749.25 | $756.29 | 341,100 |
December 20 2023 | $755.02 | $762.26 | $746.58 | $746.95 | 547,900 |
December 19 2023 | $758.15 | $770.79 | $756.15 | $758.45 | 756,400 |
December 18 2023 | $768.50 | $771.34 | $753.17 | $753.77 | 916,300 |
December 15 2023 | $749.48 | $775.12 | $747.18 | $775.12 | 2,703,000 |
December 14 2023 | $740.99 | $764.33 | $740.05 | $763.89 | 1,197,400 |
December 13 2023 | $718.34 | $735.55 | $714.37 | $732.00 | 600,000 |
December 12 2023 | $714.55 | $718.75 | $712.35 | $718.61 | 607,600 |
December 11 2023 | $705.85 | $714.77 | $704.44 | $712.10 | 781,300 |
December 08 2023 | $703.34 | $707.73 | $702.46 | $704.83 | 456,000 |
December 07 2023 | $705.50 | $709.72 | $702.82 | $705.50 | 784,300 |
December 06 2023 | $714.10 | $716.06 | $702.68 | $703.26 | 624,800 |
December 05 2023 | $710.40 | $710.40 | $703.40 | $709.16 | 860,700 |
December 04 2023 | $706.85 | $712.56 | $704.65 | $711.16 | 767,900 |
December 01 2023 | $705.12 | $715.81 | $703.86 | $711.09 | 746,700 |
November 30 2023 | $703.39 | $706.89 | $700.12 | $706.27 | 961,300 |
November 29 2023 | $697.86 | $706.31 | $697.86 | $702.58 | 750,000 |
November 28 2023 | $682.42 | $694.61 | $682.42 | $692.67 | 610,200 |
November 27 2023 | $683.68 | $688.24 | $681.18 | $686.95 | 868,100 |
November 24 2023 | $683.23 | $687.01 | $683.15 | $686.41 | 279,600 |