| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $286.02 | $287.36 | $282.51 | $284.89 | 2,300,643 |
December 28 2023 | $286.26 | $288.29 | $285.24 | $286.05 | 2,267,452 |
December 27 2023 | $284.85 | $288.24 | $283.98 | $287.25 | 1,876,485 |
December 26 2023 | $280.96 | $286.25 | $280.39 | $284.85 | 2,019,046 |
December 22 2023 | $279.72 | $282.15 | $278.37 | $279.77 | 2,833,962 |
December 21 2023 | $279.33 | $280.13 | $276.15 | $279.49 | 3,209,389 |
December 20 2023 | $281.28 | $287.39 | $278.96 | $279.14 | 3,818,414 |
December 19 2023 | $276.34 | $282.34 | $275.72 | $282.28 | 3,659,607 |
December 18 2023 | $276.28 | $278.34 | $274.19 | $275.29 | 2,691,728 |
December 15 2023 | $269.88 | $276.39 | $269.77 | $275.32 | 7,321,193 |
December 14 2023 | $262.51 | $275.05 | $260.68 | $274.77 | 6,464,060 |
December 13 2023 | $251.87 | $258.45 | $249.82 | $258.20 | 3,708,327 |
December 12 2023 | $250.51 | $252.92 | $249.67 | $251.90 | 2,375,743 |
December 11 2023 | $250.36 | $252.68 | $250.04 | $251.40 | 2,898,544 |
December 08 2023 | $247.99 | $252.10 | $247.63 | $250.04 | 3,258,348 |
December 07 2023 | $247.83 | $249.92 | $246.48 | $248.02 | 2,162,534 |
December 06 2023 | $247.43 | $251.49 | $246.25 | $246.63 | 3,632,822 |
December 05 2023 | $244.52 | $247.82 | $244.52 | $245.88 | 2,682,372 |
December 04 2023 | $244.32 | $246.21 | $243.21 | $245.46 | 3,028,712 |
December 01 2023 | $242.72 | $248.05 | $241.86 | $247.40 | 3,731,480 |
November 30 2023 | $241.88 | $242.33 | $238.80 | $241.58 | 3,210,495 |
November 29 2023 | $240.57 | $242.40 | $239.25 | $240.35 | 2,224,796 |
November 28 2023 | $238.70 | $239.79 | $237.04 | $238.47 | 2,150,011 |
November 27 2023 | $237.95 | $239.16 | $237.34 | $238.37 | 1,743,468 |
November 24 2023 | $237.75 | $239.82 | $237.70 | $238.34 | 982,235 |