| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $550.98 | $551.94 | $541.99 | $546.11 | 1,887,500 |
September 28 2023 | $545.25 | $553.09 | $545.25 | $549.66 | 2,192,400 |
September 27 2023 | $529.12 | $547.60 | $526.56 | $544.73 | 4,591,400 |
September 26 2023 | $540.49 | $542.64 | $533.58 | $534.51 | 2,425,100 |
September 25 2023 | $540.82 | $542.54 | $536.23 | $539.98 | 1,313,300 |
September 22 2023 | $536.64 | $544.19 | $536.27 | $539.95 | 1,527,300 |
September 21 2023 | $545.25 | $545.73 | $535.79 | $536.56 | 1,687,700 |
September 20 2023 | $545.52 | $550.23 | $543.89 | $545.02 | 1,311,500 |
September 19 2023 | $542.90 | $546.47 | $540.77 | $545.52 | 1,144,700 |
September 18 2023 | $539.56 | $545.37 | $538.87 | $543.95 | 1,003,100 |
September 15 2023 | $546.47 | $546.64 | $537.01 | $537.80 | 2,945,300 |
September 14 2023 | $545.97 | $547.79 | $541.56 | $545.93 | 1,257,300 |
September 13 2023 | $539.67 | $541.74 | $536.12 | $541.08 | 1,162,700 |
September 12 2023 | $540.62 | $541.70 | $537.62 | $540.15 | 1,055,500 |
September 11 2023 | $534.37 | $540.73 | $533.45 | $540.14 | 1,388,600 |
September 08 2023 | $530.75 | $533.95 | $529.81 | $532.80 | 1,075,300 |
September 07 2023 | $530.34 | $532.61 | $526.13 | $530.32 | 1,340,000 |
September 06 2023 | $523.65 | $530.37 | $522.16 | $528.45 | 1,476,600 |
September 05 2023 | $527.52 | $530.87 | $525.85 | $526.56 | 1,714,300 |
September 01 2023 | $534.62 | $535.01 | $522.60 | $526.09 | 1,437,700 |
