| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $292.31 | $293.02 | $290.35 | $291.76 | 1,187,000 |
December 28 2023 | $291.96 | $293.89 | $291.61 | $291.71 | 825,800 |
December 27 2023 | $292.07 | $293.25 | $290.30 | $291.46 | 992,200 |
December 26 2023 | $289.61 | $293.13 | $288.48 | $292.42 | 752,500 |
December 22 2023 | $289.78 | $292.06 | $289.54 | $290.44 | 1,167,500 |
December 21 2023 | $289.38 | $291.60 | $288.32 | $289.61 | 1,089,700 |
December 20 2023 | $289.38 | $291.70 | $287.00 | $288.26 | 2,105,500 |
December 19 2023 | $284.16 | $286.84 | $282.64 | $286.76 | 1,182,000 |
December 18 2023 | $284.01 | $286.22 | $281.46 | $284.57 | 1,364,700 |
December 15 2023 | $289.40 | $289.93 | $281.51 | $283.04 | 4,357,000 |
December 14 2023 | $285.96 | $292.30 | $282.94 | $290.97 | 2,817,400 |
December 13 2023 | $289.35 | $290.64 | $285.85 | $289.55 | 2,443,600 |
December 12 2023 | $294.22 | $294.22 | $288.71 | $289.09 | 2,933,200 |
December 11 2023 | $291.15 | $295.89 | $283.95 | $294.22 | 9,029,500 |
December 08 2023 | $252.81 | $253.03 | $247.43 | $252.16 | 2,781,100 |
December 07 2023 | $250.94 | $251.86 | $249.26 | $251.32 | 2,919,500 |
December 06 2023 | $252.06 | $253.32 | $249.20 | $250.88 | 2,035,000 |
December 05 2023 | $255.56 | $255.97 | $250.53 | $251.16 | 3,121,000 |
December 04 2023 | $260.14 | $261.72 | $253.21 | $254.96 | 3,027,800 |
December 01 2023 | $255.98 | $264.87 | $255.82 | $260.89 | 3,401,600 |
November 30 2023 | $255.91 | $258.84 | $251.58 | $254.93 | 7,046,800 |
November 29 2023 | $274.59 | $278.91 | $254.57 | $254.92 | 7,568,700 |
November 28 2023 | $278.35 | $280.30 | $276.72 | $277.43 | 1,437,000 |
November 27 2023 | $279.26 | $280.90 | $276.39 | $277.61 | 1,220,100 |
November 24 2023 | $279.78 | $281.99 | $278.64 | $279.15 | 416,200 |
