| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $134.89 | $135.07 | $133.67 | $134.11 | 7,658,600 |
December 28 2023 | $135.93 | $136.68 | $134.33 | $134.66 | 8,148,000 |
December 27 2023 | $136.91 | $137.54 | $136.07 | $136.58 | 5,337,200 |
December 26 2023 | $136.73 | $137.57 | $136.58 | $137.03 | 5,165,600 |
December 22 2023 | $136.43 | $137.02 | $135.54 | $135.81 | 6,396,100 |
December 21 2023 | $135.57 | $135.59 | $134.17 | $135.51 | 7,264,700 |
December 20 2023 | $136.80 | $137.62 | $134.92 | $135.09 | 9,370,000 |
December 19 2023 | $134.83 | $136.51 | $134.41 | $136.34 | 8,738,100 |
December 18 2023 | $135.61 | $136.77 | $134.26 | $134.58 | 11,561,700 |
December 15 2023 | $132.46 | $134.71 | $132.46 | $134.28 | 30,850,900 |
December 14 2023 | $131.14 | $134.80 | $131.14 | $134.80 | 14,960,500 |
December 13 2023 | $127.83 | $130.08 | $127.36 | $130.02 | 10,641,300 |
December 12 2023 | $128.73 | $129.10 | $127.45 | $128.12 | 9,863,900 |
December 11 2023 | $130.23 | $130.73 | $129.31 | $129.79 | 9,849,600 |
December 08 2023 | $129.03 | $130.07 | $128.68 | $129.75 | 10,821,700 |
December 07 2023 | $129.03 | $129.48 | $126.77 | $128.05 | 14,786,700 |
December 06 2023 | $127.58 | $129.50 | $127.09 | $128.15 | 18,079,700 |
December 05 2023 | $130.16 | $130.43 | $128.24 | $128.45 | 9,597,600 |
December 04 2023 | $129.47 | $131.00 | $128.80 | $130.25 | 11,842,800 |
December 01 2023 | $129.01 | $131.73 | $128.21 | $130.20 | 11,906,500 |
November 30 2023 | $130.35 | $131.28 | $127.70 | $129.11 | 16,276,000 |
November 29 2023 | $131.62 | $131.71 | $128.63 | $129.39 | 16,417,100 |
November 28 2023 | $130.17 | $131.74 | $129.53 | $130.83 | 9,746,500 |
November 27 2023 | $130.06 | $130.21 | $128.44 | $129.80 | 9,850,800 |
November 24 2023 | $129.74 | $131.22 | $129.65 | $130.28 | 3,861,000 |