| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $149.23 | $149.60 | $148.72 | $149.45 | 4,311,100 |
December 28 2023 | $148.74 | $149.92 | $148.73 | $149.29 | 4,377,500 |
December 27 2023 | $148.26 | $149.24 | $148.19 | $149.07 | 5,288,100 |
December 26 2023 | $147.79 | $149.07 | $147.64 | $148.87 | 4,170,000 |
December 22 2023 | $148.02 | $149.24 | $147.81 | $148.22 | 3,798,500 |
December 21 2023 | $146.54 | $147.91 | $146.17 | $147.63 | 4,598,600 |
December 20 2023 | $149.25 | $149.37 | $145.98 | $146.14 | 7,008,300 |
December 19 2023 | $148.07 | $149.22 | $147.73 | $149.18 | 6,651,500 |
December 18 2023 | $147.99 | $149.16 | $147.56 | $148.21 | 7,231,400 |
December 15 2023 | $148.25 | $149.40 | $146.60 | $147.94 | 21,712,500 |
December 14 2023 | $149.19 | $149.85 | $147.83 | $149.57 | 9,240,700 |
December 13 2023 | $146.51 | $148.68 | $144.71 | $148.54 | 10,764,600 |
December 12 2023 | $147.79 | $148.09 | $146.50 | $147.85 | 5,324,400 |
December 11 2023 | $147.31 | $148.24 | $147.17 | $147.84 | 6,090,400 |
December 08 2023 | $148.19 | $148.60 | $146.68 | $147.23 | 6,253,700 |
December 07 2023 | $149.29 | $149.29 | $147.51 | $148.17 | 6,532,400 |
December 06 2023 | $151.14 | $151.28 | $148.90 | $149.33 | 6,642,900 |
December 05 2023 | $151.41 | $152.20 | $150.86 | $151.17 | 7,268,200 |
December 04 2023 | $150.65 | $152.57 | $150.65 | $151.49 | 8,920,300 |
December 01 2023 | $149.16 | $151.09 | $148.23 | $151.01 | 10,342,500 |
November 30 2023 | $145.17 | $147.92 | $144.85 | $147.46 | 12,481,900 |
November 29 2023 | $144.29 | $145.12 | $144.04 | $145.03 | 5,190,000 |
November 28 2023 | $144.35 | $144.74 | $143.82 | $144.57 | 5,909,000 |
November 27 2023 | $145.20 | $145.23 | $143.94 | $144.24 | 6,449,700 |
November 24 2023 | $143.84 | $145.57 | $143.84 | $145.40 | 3,351,400 |
