| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $273.44 | $274.72 | $270.86 | $272.37 | 818,584 |
December 28 2023 | $274.56 | $275.28 | $273.01 | $273.24 | 900,281 |
December 27 2023 | $275.61 | $277.49 | $273.00 | $274.64 | 858,354 |
December 26 2023 | $276.64 | $279.18 | $274.38 | $274.96 | 872,462 |
December 22 2023 | $275.99 | $276.73 | $269.01 | $275.82 | 1,845,919 |
December 21 2023 | $273.69 | $275.84 | $272.59 | $275.57 | 853,019 |
December 20 2023 | $273.78 | $275.63 | $270.73 | $270.79 | 1,100,612 |
December 19 2023 | $275.00 | $277.78 | $273.81 | $274.33 | 1,334,175 |
December 18 2023 | $271.91 | $274.64 | $271.52 | $273.50 | 1,439,660 |
December 15 2023 | $270.23 | $273.06 | $270.08 | $271.52 | 3,717,092 |
December 14 2023 | $277.61 | $277.65 | $269.08 | $270.10 | 1,854,797 |
December 13 2023 | $277.19 | $278.20 | $271.54 | $276.57 | 1,511,855 |
December 12 2023 | $268.75 | $274.56 | $266.51 | $274.23 | 1,515,295 |
December 11 2023 | $261.60 | $270.82 | $261.60 | $268.75 | 1,840,559 |
December 08 2023 | $257.56 | $261.58 | $257.56 | $259.93 | 1,049,287 |
December 07 2023 | $258.63 | $259.62 | $256.95 | $259.47 | 1,406,049 |
December 06 2023 | $263.38 | $263.45 | $257.13 | $257.68 | 1,758,024 |
December 05 2023 | $260.72 | $263.15 | $257.55 | $262.18 | 1,449,451 |
December 04 2023 | $267.56 | $268.08 | $258.03 | $263.48 | 2,172,672 |
December 01 2023 | $272.85 | $273.40 | $268.38 | $270.35 | 1,679,173 |
November 30 2023 | $277.66 | $279.33 | $269.58 | $273.27 | 1,955,273 |
November 29 2023 | $273.39 | $277.52 | $273.39 | $275.21 | 1,140,490 |
November 28 2023 | $270.56 | $273.00 | $270.28 | $270.72 | 985,921 |
November 27 2023 | $270.73 | $273.88 | $268.21 | $271.55 | 1,085,403 |
November 24 2023 | $269.11 | $270.61 | $265.72 | $270.61 | 563,746 |
