| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $139.36 | $140.11 | $138.59 | $139.61 | 14,881,000 |
December 28 2023 | $140.52 | $140.94 | $139.51 | $139.95 | 12,192,500 |
December 27 2023 | $141.49 | $141.98 | $139.73 | $140.11 | 17,288,400 |
December 26 2023 | $141.64 | $142.59 | $141.16 | $141.48 | 11,170,100 |
December 22 2023 | $140.80 | $141.91 | $140.72 | $141.38 | 18,513,500 |
December 21 2023 | $139.45 | $140.70 | $139.16 | $140.47 | 18,101,500 |
December 20 2023 | $139.01 | $141.74 | $138.10 | $138.35 | 33,507,300 |
December 19 2023 | $136.71 | $137.47 | $136.16 | $136.80 | 20,661,000 |
December 18 2023 | $132.60 | $137.08 | $132.51 | $135.90 | 25,699,800 |
December 15 2023 | $131.67 | $133.56 | $131.39 | $132.58 | 58,594,000 |
December 14 2023 | $133.51 | $133.77 | $129.83 | $131.95 | 29,619,100 |
December 13 2023 | $133.28 | $133.52 | $131.70 | $132.71 | 25,414,500 |
December 12 2023 | $132.02 | $133.28 | $131.58 | $132.39 | 26,584,000 |
December 11 2023 | $132.56 | $133.53 | $131.64 | $133.44 | 24,502,900 |
December 08 2023 | $134.39 | $136.70 | $134.30 | $135.36 | 23,016,100 |
December 07 2023 | $135.32 | $138.69 | $134.95 | $137.15 | 38,419,400 |
December 06 2023 | $131.65 | $132.06 | $130.08 | $130.20 | 16,360,600 |
December 05 2023 | $129.15 | $132.29 | $128.51 | $131.15 | 19,235,100 |
December 04 2023 | $130.06 | $130.22 | $128.19 | $129.40 | 24,117,100 |
December 01 2023 | $132.07 | $132.25 | $130.91 | $132.07 | 24,268,000 |
November 30 2023 | $135.12 | $135.68 | $131.54 | $132.66 | 29,913,500 |
November 29 2023 | $137.68 | $138.36 | $135.02 | $135.12 | 21,014,700 |
November 28 2023 | $136.34 | $137.36 | $135.75 | $137.32 | 17,046,900 |
November 27 2023 | $136.28 | $138.32 | $136.25 | $136.75 | 17,886,400 |
November 24 2023 | $138.23 | $138.37 | $136.18 | $136.92 | 8,828,600 |