| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $574.71 | $576.60 | $567.09 | $571.29 | 512,900 |
December 28 2023 | $586.82 | $587.15 | $575.89 | $576.18 | 514,100 |
December 27 2023 | $583.94 | $584.65 | $578.31 | $581.29 | 586,900 |
December 26 2023 | $576.80 | $583.69 | $576.08 | $581.19 | 654,700 |
December 22 2023 | $569.72 | $574.93 | $568.50 | $572.62 | 409,600 |
December 21 2023 | $565.59 | $572.13 | $562.67 | $570.46 | 640,400 |
December 20 2023 | $562.20 | $568.54 | $553.00 | $553.60 | 1,036,200 |
December 19 2023 | $569.88 | $572.98 | $567.07 | $568.16 | 877,800 |
December 18 2023 | $581.33 | $582.79 | $565.65 | $566.80 | 928,400 |
December 15 2023 | $574.93 | $579.99 | $571.89 | $575.06 | 1,387,700 |
December 14 2023 | $565.15 | $576.26 | $565.15 | $572.40 | 1,499,100 |
December 13 2023 | $552.42 | $563.69 | $549.23 | $560.88 | 783,800 |
December 12 2023 | $548.59 | $554.74 | $548.55 | $551.39 | 871,800 |
December 11 2023 | $536.17 | $553.91 | $533.36 | $549.58 | 1,134,700 |
December 08 2023 | $526.31 | $529.90 | $522.84 | $525.23 | 1,038,100 |
December 07 2023 | $525.88 | $533.96 | $520.95 | $531.91 | 679,500 |
December 06 2023 | $535.17 | $536.20 | $518.36 | $519.51 | 766,700 |
December 05 2023 | $523.13 | $528.12 | $518.04 | $527.98 | 578,900 |
December 04 2023 | $533.85 | $536.11 | $518.96 | $530.30 | 889,300 |
December 01 2023 | $533.89 | $540.76 | $531.26 | $539.55 | 619,900 |
November 30 2023 | $534.75 | $538.23 | $527.53 | $535.25 | 2,208,500 |
November 29 2023 | $546.79 | $547.90 | $533.27 | $534.71 | 1,277,500 |
November 28 2023 | $539.71 | $545.05 | $534.49 | $537.72 | 965,500 |
November 27 2023 | $545.77 | $552.33 | $543.78 | $547.36 | 588,400 |
November 24 2023 | $542.96 | $547.63 | $541.98 | $546.08 | 306,500 |
