| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $229.51 | $230.13 | $227.84 | $228.72 | 410,400 |
December 28 2023 | $228.34 | $230.51 | $227.91 | $229.68 | 508,800 |
December 27 2023 | $229.17 | $229.17 | $226.86 | $228.98 | 572,700 |
December 26 2023 | $226.66 | $229.69 | $225.17 | $228.64 | 521,000 |
December 22 2023 | $223.15 | $228.03 | $222.20 | $226.25 | 940,500 |
December 21 2023 | $231.67 | $233.26 | $230.53 | $232.95 | 457,900 |
December 20 2023 | $233.06 | $234.42 | $229.44 | $229.63 | 610,900 |
December 19 2023 | $232.12 | $233.83 | $231.85 | $233.44 | 571,200 |
December 18 2023 | $231.44 | $232.13 | $228.47 | $231.37 | 731,600 |
December 15 2023 | $232.87 | $235.67 | $230.24 | $230.59 | 1,784,100 |
December 14 2023 | $230.11 | $237.16 | $230.11 | $237.02 | 992,100 |
December 13 2023 | $223.89 | $228.90 | $221.85 | $228.51 | 897,700 |
December 12 2023 | $224.63 | $224.74 | $222.66 | $224.04 | 515,100 |
December 11 2023 | $221.16 | $224.77 | $219.73 | $224.66 | 842,200 |
December 08 2023 | $220.83 | $222.75 | $219.39 | $220.13 | 501,700 |
December 07 2023 | $220.54 | $221.45 | $218.80 | $220.28 | 1,038,600 |
December 06 2023 | $219.97 | $222.45 | $219.54 | $220.19 | 839,500 |
December 05 2023 | $220.26 | $220.97 | $218.18 | $218.31 | 903,100 |
December 04 2023 | $214.43 | $220.81 | $214.43 | $220.71 | 1,026,900 |
December 01 2023 | $214.86 | $216.98 | $213.38 | $216.06 | 894,300 |
November 30 2023 | $214.92 | $215.76 | $213.23 | $214.01 | 1,158,200 |
November 29 2023 | $215.51 | $216.22 | $213.30 | $213.80 | 553,900 |
November 28 2023 | $213.74 | $215.02 | $212.66 | $213.61 | 584,100 |
November 27 2023 | $214.21 | $214.86 | $211.98 | $214.24 | 448,800 |
November 24 2023 | $213.87 | $216.04 | $213.39 | $215.28 | 283,900 |
