| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $138.67 | $139.40 | $137.83 | $138.73 | 18,733,020 |
December 28 2023 | $139.82 | $140.17 | $138.79 | $139.27 | 16,045,710 |
December 27 2023 | $140.62 | $141.11 | $138.93 | $139.41 | 19,628,619 |
December 26 2023 | $140.62 | $141.70 | $140.22 | $140.55 | 16,780,330 |
December 22 2023 | $139.81 | $141.02 | $139.75 | $140.52 | 26,532,199 |
December 21 2023 | $138.53 | $139.72 | $138.23 | $139.46 | 27,488,279 |
December 20 2023 | $138.02 | $140.72 | $137.12 | $137.39 | 49,107,180 |
December 19 2023 | $135.90 | $136.53 | $135.15 | $135.71 | 25,476,750 |
December 18 2023 | $131.72 | $136.21 | $131.52 | $134.87 | 32,257,971 |
December 15 2023 | $130.72 | $132.60 | $130.28 | $131.69 | 50,847,113 |
December 14 2023 | $132.47 | $132.80 | $128.80 | $131.04 | 38,722,406 |
December 13 2023 | $132.47 | $132.59 | $130.67 | $131.66 | 30,104,779 |
December 12 2023 | $130.91 | $132.09 | $130.36 | $131.61 | 29,032,830 |
December 11 2023 | $131.47 | $132.42 | $130.46 | $132.38 | 31,138,010 |
December 08 2023 | $133.28 | $135.47 | $133.11 | $134.07 | 32,260,109 |
December 07 2023 | $134.11 | $137.61 | $133.78 | $135.99 | 56,767,102 |
December 06 2023 | $130.54 | $130.94 | $128.99 | $129.13 | 23,576,180 |
December 05 2023 | $128.07 | $131.23 | $127.37 | $130.09 | 27,384,779 |
December 04 2023 | $128.99 | $129.14 | $127.02 | $128.38 | 36,669,879 |
December 01 2023 | $130.96 | $131.21 | $129.77 | $130.96 | 31,442,260 |
November 30 2023 | $134.12 | $134.62 | $130.38 | $131.62 | 38,988,262 |
November 29 2023 | $136.63 | $137.34 | $133.92 | $134.07 | 23,967,221 |
November 28 2023 | $135.15 | $136.31 | $134.49 | $136.26 | 18,730,029 |
November 27 2023 | $135.10 | $137.47 | $135.07 | $135.48 | 23,436,529 |
November 24 2023 | $137.08 | $137.18 | $135.06 | $135.75 | 12,514,320 |
