| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $576.93 | $578.83 | $569.28 | $573.50 | 512,900 |
December 28 2023 | $589.09 | $589.41 | $578.12 | $578.40 | 514,100 |
December 27 2023 | $586.20 | $586.91 | $580.54 | $583.53 | 586,900 |
December 26 2023 | $579.02 | $585.94 | $578.30 | $583.43 | 654,700 |
December 22 2023 | $571.92 | $577.15 | $570.70 | $574.83 | 409,600 |
December 21 2023 | $567.78 | $574.34 | $564.84 | $572.66 | 640,400 |
December 20 2023 | $564.37 | $570.74 | $555.14 | $555.74 | 1,036,200 |
December 19 2023 | $572.08 | $575.19 | $569.26 | $570.35 | 877,800 |
December 18 2023 | $583.57 | $585.04 | $567.84 | $568.99 | 928,400 |
December 15 2023 | $577.15 | $582.23 | $574.10 | $577.28 | 1,387,700 |
December 14 2023 | $567.33 | $578.48 | $567.33 | $574.60 | 1,499,100 |
December 13 2023 | $554.56 | $565.86 | $551.35 | $563.04 | 783,800 |
December 12 2023 | $550.71 | $556.88 | $550.67 | $553.52 | 871,800 |
December 11 2023 | $538.24 | $556.05 | $535.42 | $551.70 | 1,134,700 |
December 08 2023 | $528.34 | $531.94 | $524.86 | $527.26 | 1,038,100 |
December 07 2023 | $527.91 | $536.02 | $522.96 | $533.97 | 679,500 |
December 06 2023 | $537.23 | $538.27 | $520.36 | $521.52 | 766,700 |
December 05 2023 | $525.15 | $530.16 | $520.04 | $530.02 | 578,900 |
December 04 2023 | $535.91 | $538.18 | $520.96 | $532.35 | 889,300 |
December 01 2023 | $535.95 | $542.85 | $533.31 | $541.63 | 619,900 |
November 30 2023 | $536.82 | $540.31 | $529.57 | $537.31 | 2,208,500 |
November 29 2023 | $548.90 | $550.02 | $535.33 | $536.77 | 1,277,500 |
November 28 2023 | $541.79 | $547.16 | $536.55 | $539.80 | 965,500 |
November 27 2023 | $547.88 | $554.46 | $545.87 | $549.48 | 588,400 |
November 24 2023 | $545.06 | $549.74 | $544.07 | $548.18 | 306,500 |
