| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $143.25 | $143.25 | $141.47 | $141.76 | 2,279,100 |
December 28 2023 | $144.75 | $146.02 | $141.82 | $142.33 | 3,430,200 |
December 27 2023 | $145.73 | $146.83 | $145.19 | $146.10 | 1,465,700 |
December 26 2023 | $145.83 | $147.11 | $145.38 | $146.15 | 2,161,600 |
December 22 2023 | $145.23 | $145.68 | $143.99 | $144.12 | 1,367,200 |
December 21 2023 | $143.67 | $144.10 | $142.26 | $143.71 | 2,099,900 |
December 20 2023 | $144.76 | $146.40 | $143.34 | $143.34 | 2,272,700 |
December 19 2023 | $143.30 | $145.18 | $143.07 | $144.63 | 2,771,500 |
December 18 2023 | $144.70 | $145.52 | $142.42 | $143.30 | 3,003,000 |
December 15 2023 | $138.71 | $142.65 | $138.54 | $142.20 | 6,319,100 |
December 14 2023 | $135.88 | $140.70 | $135.28 | $140.28 | 4,778,100 |
December 13 2023 | $132.45 | $134.68 | $131.46 | $134.04 | 3,358,400 |
December 12 2023 | $132.35 | $134.01 | $131.69 | $132.15 | 3,740,100 |
December 11 2023 | $131.44 | $134.26 | $131.44 | $133.52 | 3,197,600 |
December 08 2023 | $130.70 | $132.59 | $129.02 | $131.85 | 5,522,500 |
December 07 2023 | $134.19 | $134.94 | $129.27 | $129.63 | 7,487,600 |
December 06 2023 | $133.16 | $135.39 | $132.34 | $133.60 | 8,490,900 |
December 05 2023 | $138.78 | $138.93 | $135.66 | $135.67 | 3,792,100 |
December 04 2023 | $136.91 | $139.70 | $136.75 | $138.90 | 3,705,400 |
December 01 2023 | $137.71 | $140.70 | $136.77 | $138.29 | 6,123,400 |
November 30 2023 | $138.40 | $140.77 | $136.38 | $137.79 | 9,536,800 |
November 29 2023 | $143.35 | $143.83 | $133.96 | $136.81 | 12,129,900 |
November 28 2023 | $141.48 | $143.88 | $141.44 | $142.73 | 2,232,000 |
November 27 2023 | $141.81 | $142.26 | $140.25 | $141.67 | 2,155,600 |
November 24 2023 | $141.83 | $143.36 | $141.44 | $142.55 | 804,200 |
