| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $550.20 | $551.16 | $541.23 | $545.34 | 1,887,500 |
September 28 2023 | $544.48 | $552.31 | $544.48 | $548.88 | 2,192,400 |
September 27 2023 | $528.37 | $546.83 | $525.81 | $543.96 | 4,591,400 |
September 26 2023 | $539.73 | $541.87 | $532.83 | $533.76 | 2,425,100 |
September 25 2023 | $540.06 | $541.78 | $535.47 | $539.22 | 1,313,300 |
September 22 2023 | $535.88 | $543.42 | $535.51 | $539.19 | 1,527,300 |
September 21 2023 | $544.48 | $544.96 | $535.03 | $535.80 | 1,687,700 |
September 20 2023 | $544.75 | $549.45 | $543.12 | $544.25 | 1,311,500 |
September 19 2023 | $542.13 | $545.70 | $540.00 | $544.75 | 1,144,700 |
September 18 2023 | $538.79 | $544.60 | $538.11 | $543.18 | 1,003,100 |
September 15 2023 | $545.70 | $545.87 | $536.25 | $537.04 | 2,945,300 |
September 14 2023 | $545.19 | $547.02 | $540.79 | $545.16 | 1,257,300 |
September 13 2023 | $538.91 | $540.98 | $535.36 | $540.32 | 1,162,700 |
September 12 2023 | $539.86 | $540.94 | $536.86 | $539.38 | 1,055,500 |
September 11 2023 | $533.61 | $539.96 | $532.69 | $539.37 | 1,388,600 |
September 08 2023 | $530.00 | $533.20 | $529.06 | $532.05 | 1,075,300 |
September 07 2023 | $529.60 | $531.85 | $525.39 | $529.57 | 1,340,000 |
September 06 2023 | $522.91 | $529.62 | $521.42 | $527.70 | 1,476,600 |
September 05 2023 | $526.78 | $530.12 | $525.11 | $525.81 | 1,714,300 |
September 01 2023 | $533.86 | $534.26 | $521.86 | $525.35 | 1,437,700 |
