| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $573.97 | $575.85 | $566.35 | $570.55 | 512,900 |
December 28 2023 | $586.06 | $586.38 | $575.15 | $575.43 | 514,100 |
December 27 2023 | $583.19 | $583.89 | $577.56 | $580.54 | 586,900 |
December 26 2023 | $576.05 | $582.93 | $575.33 | $580.44 | 654,700 |
December 22 2023 | $568.98 | $574.18 | $567.77 | $571.88 | 409,600 |
December 21 2023 | $564.86 | $571.39 | $561.94 | $569.72 | 640,400 |
December 20 2023 | $561.47 | $567.80 | $552.29 | $552.89 | 1,036,200 |
December 19 2023 | $569.14 | $572.23 | $566.33 | $567.42 | 877,800 |
December 18 2023 | $580.57 | $582.04 | $564.92 | $566.07 | 928,400 |
December 15 2023 | $574.18 | $579.24 | $571.15 | $574.31 | 1,387,700 |
December 14 2023 | $564.42 | $575.51 | $564.42 | $571.65 | 1,499,100 |
December 13 2023 | $551.71 | $562.96 | $548.52 | $560.15 | 783,800 |
December 12 2023 | $547.88 | $554.02 | $547.84 | $550.68 | 871,800 |
December 11 2023 | $535.47 | $553.19 | $532.67 | $548.87 | 1,134,700 |
December 08 2023 | $525.63 | $529.21 | $522.16 | $524.55 | 1,038,100 |
December 07 2023 | $525.20 | $533.27 | $520.27 | $531.22 | 679,500 |
December 06 2023 | $534.47 | $535.50 | $517.69 | $518.84 | 766,700 |
December 05 2023 | $522.45 | $527.44 | $517.36 | $527.30 | 578,900 |
December 04 2023 | $533.16 | $535.41 | $518.29 | $529.61 | 889,300 |
December 01 2023 | $533.20 | $540.06 | $530.57 | $538.85 | 619,900 |
November 30 2023 | $534.06 | $537.54 | $526.85 | $534.55 | 2,208,500 |
November 29 2023 | $546.08 | $547.19 | $532.58 | $534.01 | 1,277,500 |
November 28 2023 | $539.01 | $544.35 | $533.80 | $537.02 | 965,500 |
November 27 2023 | $545.06 | $551.61 | $543.07 | $546.65 | 588,400 |
November 24 2023 | $542.26 | $546.92 | $541.27 | $545.37 | 306,500 |