| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $114.95 | $115.48 | $114.16 | $115.10 | 849,900 |
December 28 2023 | $116.90 | $116.97 | $115.16 | $115.32 | 559,700 |
December 27 2023 | $115.49 | $115.96 | $115.09 | $115.63 | 541,300 |
December 26 2023 | $113.82 | $116.04 | $113.82 | $115.77 | 740,700 |
December 22 2023 | $113.24 | $116.18 | $112.28 | $113.57 | 1,188,400 |
December 21 2023 | $115.69 | $116.62 | $115.03 | $116.50 | 904,600 |
December 20 2023 | $118.00 | $118.29 | $115.21 | $115.22 | 1,324,300 |
December 19 2023 | $117.94 | $119.20 | $117.43 | $118.96 | 1,012,700 |
December 18 2023 | $117.74 | $119.68 | $117.09 | $117.54 | 2,019,800 |
December 15 2023 | $113.90 | $119.02 | $113.84 | $116.94 | 6,046,800 |
December 14 2023 | $114.86 | $116.01 | $113.61 | $113.83 | 2,456,400 |
December 13 2023 | $112.84 | $114.97 | $111.80 | $114.65 | 1,731,100 |
December 12 2023 | $114.39 | $114.62 | $112.11 | $112.74 | 1,846,200 |
December 11 2023 | $109.85 | $114.52 | $108.98 | $114.38 | 2,582,900 |
December 08 2023 | $108.31 | $109.90 | $107.97 | $109.51 | 2,627,300 |
December 07 2023 | $111.53 | $111.71 | $107.78 | $108.84 | 3,497,000 |
December 06 2023 | $117.52 | $117.84 | $110.51 | $110.91 | 2,629,800 |
December 05 2023 | $116.89 | $117.12 | $114.11 | $116.50 | 1,805,900 |
December 04 2023 | $117.18 | $117.72 | $116.25 | $117.10 | 1,946,900 |
December 01 2023 | $118.78 | $119.09 | $117.82 | $118.05 | 1,454,900 |
November 30 2023 | $118.75 | $120.00 | $118.67 | $119.19 | 2,650,000 |
November 29 2023 | $121.66 | $122.05 | $117.93 | $118.74 | 2,078,800 |
November 28 2023 | $123.07 | $124.57 | $121.87 | $122.55 | 2,003,000 |
November 27 2023 | $122.04 | $123.46 | $121.48 | $123.19 | 1,073,200 |
November 24 2023 | $121.19 | $122.40 | $121.17 | $121.97 | 532,500 |