| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $372.74 | $373.77 | $370.80 | $372.93 | 881,300 |
December 28 2023 | $371.72 | $374.85 | $370.86 | $373.55 | 1,024,700 |
December 27 2023 | $368.51 | $372.91 | $367.65 | $371.68 | 1,367,200 |
December 26 2023 | $367.98 | $369.87 | $367.40 | $368.91 | 837,300 |
December 22 2023 | $369.28 | $370.72 | $366.78 | $367.98 | 1,538,200 |
December 21 2023 | $367.40 | $368.79 | $364.46 | $367.90 | 1,301,600 |
December 20 2023 | $368.06 | $372.31 | $364.69 | $364.95 | 1,836,500 |
December 19 2023 | $363.49 | $371.00 | $362.08 | $369.72 | 2,091,800 |
December 18 2023 | $368.57 | $370.02 | $363.40 | $363.87 | 2,740,900 |
December 15 2023 | $367.53 | $373.05 | $366.69 | $367.84 | 4,521,600 |
December 14 2023 | $354.30 | $373.34 | $352.85 | $370.71 | 5,376,300 |
December 13 2023 | $341.19 | $350.77 | $339.90 | $350.66 | 2,876,500 |
December 12 2023 | $339.71 | $342.22 | $337.94 | $340.87 | 1,597,600 |
December 11 2023 | $339.74 | $341.28 | $337.43 | $340.05 | 1,636,000 |
December 08 2023 | $332.85 | $340.56 | $332.34 | $339.15 | 2,238,800 |
December 07 2023 | $332.27 | $333.22 | $330.62 | $333.15 | 2,162,400 |
December 06 2023 | $332.08 | $335.45 | $330.23 | $330.59 | 1,869,300 |
December 05 2023 | $335.06 | $335.29 | $329.20 | $330.37 | 2,429,700 |
December 04 2023 | $334.77 | $338.82 | $333.80 | $337.76 | 2,178,100 |
December 01 2023 | $330.09 | $337.28 | $329.09 | $336.83 | 3,622,800 |
November 30 2023 | $330.31 | $333.28 | $328.77 | $330.17 | 1,903,600 |
November 29 2023 | $325.78 | $332.09 | $325.31 | $328.93 | 2,038,100 |
November 28 2023 | $323.49 | $324.47 | $321.09 | $323.75 | 1,419,000 |
November 27 2023 | $325.23 | $326.02 | $321.92 | $323.81 | 1,250,500 |
November 24 2023 | $324.85 | $326.26 | $323.74 | $325.19 | 460,100 |
