| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $785.18 | $788.63 | $781.35 | $784.41 | 318,500 |
December 28 2023 | $782.55 | $790.03 | $782.55 | $786.93 | 311,500 |
December 27 2023 | $781.87 | $785.81 | $781.35 | $785.81 | 298,000 |
December 26 2023 | $776.33 | $781.80 | $776.33 | $779.39 | 280,600 |
December 22 2023 | $774.92 | $780.27 | $773.15 | $775.34 | 426,300 |
December 21 2023 | $768.17 | $772.40 | $764.95 | $772.14 | 341,100 |
December 20 2023 | $770.84 | $778.23 | $762.22 | $762.60 | 547,900 |
December 19 2023 | $774.04 | $786.94 | $771.99 | $774.34 | 756,400 |
December 18 2023 | $784.60 | $787.50 | $768.95 | $769.57 | 916,300 |
December 15 2023 | $765.18 | $791.37 | $762.83 | $791.37 | 2,702,600 |
December 14 2023 | $756.51 | $780.35 | $755.56 | $779.90 | 1,197,400 |
December 13 2023 | $733.39 | $750.97 | $729.34 | $747.33 | 600,000 |
December 12 2023 | $729.52 | $733.81 | $727.27 | $733.67 | 607,600 |
December 11 2023 | $720.64 | $729.75 | $719.21 | $727.02 | 781,300 |
December 08 2023 | $718.07 | $722.56 | $717.18 | $719.60 | 456,000 |
December 07 2023 | $720.29 | $724.59 | $717.54 | $720.29 | 784,300 |
December 06 2023 | $729.06 | $731.06 | $717.41 | $718.00 | 624,800 |
December 05 2023 | $725.28 | $725.28 | $718.14 | $724.02 | 860,700 |
December 04 2023 | $721.66 | $727.49 | $719.41 | $726.06 | 767,900 |
December 01 2023 | $719.89 | $730.81 | $718.60 | $725.98 | 746,700 |
November 30 2023 | $718.12 | $721.70 | $714.79 | $721.07 | 961,300 |
November 29 2023 | $712.48 | $721.11 | $712.48 | $717.30 | 750,000 |
November 28 2023 | $696.72 | $709.17 | $696.72 | $707.18 | 610,200 |
November 27 2023 | $698.00 | $702.66 | $695.45 | $701.35 | 868,100 |
November 24 2023 | $697.54 | $701.40 | $697.47 | $700.79 | 279,600 |
