| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $114.77 | $115.30 | $113.98 | $114.93 | 849,900 |
December 28 2023 | $116.72 | $116.79 | $114.99 | $115.14 | 559,700 |
December 27 2023 | $115.31 | $115.78 | $114.92 | $115.45 | 541,300 |
December 26 2023 | $113.65 | $115.86 | $113.65 | $115.60 | 740,700 |
December 22 2023 | $113.07 | $116.00 | $112.11 | $113.39 | 1,188,400 |
December 21 2023 | $115.52 | $116.44 | $114.85 | $116.32 | 904,600 |
December 20 2023 | $117.82 | $118.11 | $115.04 | $115.05 | 1,324,300 |
December 19 2023 | $117.76 | $119.02 | $117.25 | $118.78 | 1,012,700 |
December 18 2023 | $117.56 | $119.50 | $116.91 | $117.36 | 2,019,800 |
December 15 2023 | $113.73 | $118.84 | $113.67 | $116.76 | 6,046,800 |
December 14 2023 | $114.68 | $115.83 | $113.43 | $113.66 | 2,456,400 |
December 13 2023 | $112.67 | $114.79 | $111.62 | $114.48 | 1,731,100 |
December 12 2023 | $114.21 | $114.45 | $111.94 | $112.57 | 1,846,200 |
December 11 2023 | $109.68 | $114.35 | $108.81 | $114.20 | 2,582,900 |
December 08 2023 | $108.14 | $109.74 | $107.81 | $109.34 | 2,627,300 |
December 07 2023 | $111.36 | $111.54 | $107.61 | $108.67 | 3,497,000 |
December 06 2023 | $117.34 | $117.66 | $110.34 | $110.74 | 2,629,800 |
December 05 2023 | $116.71 | $116.94 | $113.94 | $116.32 | 1,805,900 |
December 04 2023 | $117.00 | $117.54 | $116.07 | $116.92 | 1,946,900 |
December 01 2023 | $118.59 | $118.91 | $117.64 | $117.87 | 1,454,900 |
November 30 2023 | $118.57 | $119.81 | $118.49 | $119.01 | 2,650,000 |
November 29 2023 | $121.48 | $121.86 | $117.75 | $118.56 | 2,078,800 |
November 28 2023 | $122.88 | $124.38 | $121.68 | $122.36 | 2,003,000 |
November 27 2023 | $121.85 | $123.27 | $121.30 | $123.00 | 1,073,200 |
November 24 2023 | $121.00 | $122.21 | $120.98 | $121.78 | 532,500 |