| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $153.37 | $154.46 | $150.67 | $151.11 | 1,307,377 |
December 28 2023 | $152.33 | $153.26 | $151.65 | $152.59 | 1,146,889 |
December 27 2023 | $152.65 | $153.35 | $151.02 | $152.56 | 1,420,189 |
December 26 2023 | $154.56 | $155.14 | $152.17 | $152.45 | 1,530,553 |
December 22 2023 | $154.19 | $154.91 | $152.99 | $154.62 | 1,940,267 |
December 21 2023 | $149.83 | $153.89 | $149.43 | $153.83 | 2,590,730 |
December 20 2023 | $150.60 | $154.08 | $147.61 | $147.80 | 2,938,684 |
December 19 2023 | $147.82 | $151.12 | $147.82 | $150.84 | 2,589,038 |
December 18 2023 | $145.96 | $148.01 | $145.22 | $147.81 | 1,856,974 |
December 15 2023 | $145.23 | $146.42 | $143.23 | $145.34 | 4,764,161 |
December 14 2023 | $145.13 | $147.66 | $144.44 | $146.17 | 2,207,341 |
December 13 2023 | $144.23 | $145.65 | $141.60 | $144.25 | 2,202,657 |
December 12 2023 | $145.70 | $146.86 | $142.75 | $144.23 | 1,805,334 |
December 11 2023 | $145.35 | $149.27 | $145.23 | $147.68 | 2,041,032 |
December 08 2023 | $142.06 | $145.18 | $141.87 | $144.85 | 1,748,691 |
December 07 2023 | $138.78 | $143.26 | $138.47 | $143.01 | 2,059,451 |
December 06 2023 | $139.27 | $139.87 | $137.59 | $138.38 | 1,749,804 |
December 05 2023 | $137.84 | $138.84 | $136.49 | $137.78 | 1,419,397 |
December 04 2023 | $137.88 | $140.53 | $137.84 | $139.19 | 1,685,551 |
December 01 2023 | $135.44 | $139.15 | $135.44 | $138.69 | 3,259,853 |
November 30 2023 | $135.76 | $136.18 | $133.73 | $135.57 | 3,584,848 |
November 29 2023 | $135.08 | $138.11 | $134.75 | $135.14 | 7,804,365 |
November 28 2023 | $135.50 | $137.03 | $134.14 | $134.81 | 1,555,895 |
November 27 2023 | $134.87 | $136.74 | $134.71 | $135.29 | 1,361,218 |
November 24 2023 | $135.42 | $136.55 | $134.22 | $135.81 | 723,246 |
