| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $230.28 | $230.90 | $228.61 | $229.49 | 410,400 |
December 28 2023 | $229.10 | $231.29 | $228.67 | $230.45 | 508,800 |
December 27 2023 | $229.94 | $229.94 | $227.62 | $229.74 | 572,700 |
December 26 2023 | $227.42 | $230.46 | $225.92 | $229.41 | 521,000 |
December 22 2023 | $223.90 | $228.80 | $222.94 | $227.01 | 940,500 |
December 21 2023 | $232.45 | $234.05 | $231.31 | $233.73 | 457,900 |
December 20 2023 | $233.84 | $235.21 | $230.21 | $230.41 | 610,900 |
December 19 2023 | $232.90 | $234.62 | $232.63 | $234.23 | 571,200 |
December 18 2023 | $232.22 | $232.91 | $229.24 | $232.15 | 731,600 |
December 15 2023 | $233.65 | $236.46 | $231.02 | $231.36 | 1,784,100 |
December 14 2023 | $230.88 | $237.95 | $230.88 | $237.82 | 992,100 |
December 13 2023 | $224.64 | $229.67 | $222.60 | $229.28 | 897,700 |
December 12 2023 | $225.39 | $225.49 | $223.41 | $224.79 | 515,100 |
December 11 2023 | $221.90 | $225.53 | $220.47 | $225.42 | 842,200 |
December 08 2023 | $221.57 | $223.50 | $220.13 | $220.87 | 501,700 |
December 07 2023 | $221.28 | $222.20 | $219.53 | $221.02 | 1,038,600 |
December 06 2023 | $220.71 | $223.19 | $220.28 | $220.93 | 839,500 |
December 05 2023 | $221.00 | $221.72 | $218.91 | $219.05 | 903,100 |
December 04 2023 | $215.15 | $221.55 | $215.15 | $221.45 | 1,026,900 |
December 01 2023 | $215.58 | $217.71 | $214.10 | $216.78 | 894,300 |
November 30 2023 | $215.64 | $216.49 | $213.95 | $214.72 | 1,158,200 |
November 29 2023 | $216.24 | $216.95 | $214.02 | $214.52 | 553,900 |
November 28 2023 | $214.46 | $215.74 | $213.37 | $214.33 | 584,100 |
November 27 2023 | $214.93 | $215.58 | $212.69 | $214.96 | 448,800 |
November 24 2023 | $214.59 | $216.77 | $214.11 | $216.00 | 283,900 |
