| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $547.79 | $548.74 | $538.85 | $542.94 | 1,887,507 |
September 28 2023 | $542.09 | $549.88 | $542.09 | $546.47 | 2,192,427 |
September 27 2023 | $526.05 | $544.42 | $523.50 | $541.57 | 4,591,429 |
September 26 2023 | $537.36 | $539.49 | $530.49 | $531.41 | 2,425,106 |
September 25 2023 | $537.69 | $539.40 | $533.12 | $536.85 | 1,313,326 |
September 22 2023 | $533.52 | $541.03 | $533.16 | $536.82 | 1,527,941 |
September 21 2023 | $542.09 | $542.57 | $532.68 | $533.45 | 1,688,396 |
September 20 2023 | $542.36 | $547.04 | $540.73 | $541.86 | 1,312,150 |
September 19 2023 | $539.75 | $543.30 | $537.63 | $542.36 | 1,145,422 |
September 18 2023 | $536.43 | $542.20 | $535.74 | $540.79 | 1,003,221 |
September 15 2023 | $543.30 | $543.47 | $533.89 | $534.68 | 2,945,317 |
September 14 2023 | $542.80 | $544.61 | $538.42 | $542.76 | 1,257,325 |
September 13 2023 | $536.54 | $538.60 | $533.00 | $537.95 | 1,162,710 |
September 12 2023 | $537.48 | $538.56 | $534.51 | $537.01 | 1,055,620 |
September 11 2023 | $531.27 | $537.59 | $530.35 | $537.00 | 1,388,639 |
September 08 2023 | $527.67 | $530.85 | $526.74 | $529.71 | 1,077,496 |
September 07 2023 | $527.27 | $529.52 | $523.07 | $527.24 | 1,340,191 |
September 06 2023 | $520.61 | $527.30 | $519.13 | $525.38 | 1,476,602 |
September 05 2023 | $524.46 | $527.79 | $522.80 | $523.50 | 1,714,296 |
September 01 2023 | $531.52 | $531.91 | $519.57 | $523.04 | 1,437,729 |