| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $144.18 | $144.87 | $143.54 | $143.78 | 944,200 |
December 28 2023 | $144.84 | $145.00 | $144.33 | $144.58 | 817,100 |
December 27 2023 | $143.55 | $144.77 | $143.52 | $144.36 | 1,327,700 |
December 26 2023 | $143.10 | $144.50 | $142.92 | $143.91 | 870,600 |
December 22 2023 | $142.38 | $143.67 | $142.14 | $143.01 | 1,309,400 |
December 21 2023 | $141.93 | $142.53 | $140.85 | $142.05 | 1,399,200 |
December 20 2023 | $143.66 | $143.74 | $140.57 | $140.67 | 1,478,600 |
December 19 2023 | $143.66 | $144.48 | $142.68 | $143.74 | 1,926,700 |
December 18 2023 | $142.88 | $143.67 | $141.84 | $143.01 | 2,411,000 |
December 15 2023 | $143.09 | $144.35 | $142.53 | $142.94 | 2,920,900 |
December 14 2023 | $143.83 | $145.33 | $143.22 | $143.39 | 2,463,400 |
December 13 2023 | $139.72 | $141.87 | $139.61 | $141.78 | 2,579,700 |
December 12 2023 | $140.40 | $141.23 | $139.71 | $139.76 | 1,998,800 |
December 11 2023 | $139.24 | $141.20 | $138.91 | $140.21 | 2,053,300 |
December 08 2023 | $139.38 | $140.22 | $138.21 | $138.42 | 1,136,600 |
December 07 2023 | $138.56 | $139.79 | $137.94 | $139.38 | 1,533,400 |
December 06 2023 | $138.31 | $139.07 | $136.89 | $137.19 | 1,992,000 |
December 05 2023 | $136.82 | $137.25 | $135.84 | $137.14 | 1,902,500 |
December 04 2023 | $137.50 | $139.17 | $137.25 | $137.62 | 2,813,400 |
December 01 2023 | $136.26 | $138.31 | $135.99 | $138.09 | 1,553,500 |
November 30 2023 | $134.38 | $136.60 | $133.74 | $136.51 | 2,751,100 |
November 29 2023 | $134.16 | $135.07 | $133.64 | $134.16 | 1,252,900 |
November 28 2023 | $132.17 | $133.32 | $131.20 | $132.75 | 1,619,700 |
November 27 2023 | $130.40 | $132.36 | $130.03 | $131.99 | 1,161,000 |
November 24 2023 | $131.55 | $131.88 | $130.60 | $131.18 | 355,900 |
