| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $425.59 | $427.00 | $424.79 | $426.76 | 832,400 |
December 28 2023 | $422.74 | $425.43 | $422.26 | $424.86 | 741,800 |
December 27 2023 | $422.34 | $424.67 | $422.21 | $422.74 | 699,900 |
December 26 2023 | $421.96 | $425.06 | $421.65 | $423.87 | 516,900 |
December 22 2023 | $423.71 | $425.34 | $421.93 | $422.03 | 623,600 |
December 21 2023 | $418.28 | $421.92 | $418.26 | $421.84 | 637,200 |
December 20 2023 | $421.86 | $422.34 | $416.71 | $416.74 | 1,306,800 |
December 19 2023 | $421.52 | $422.38 | $420.08 | $421.62 | 695,000 |
December 18 2023 | $416.84 | $421.13 | $416.43 | $420.80 | 1,197,300 |
December 15 2023 | $415.23 | $418.57 | $413.07 | $415.99 | 3,973,400 |
December 14 2023 | $424.19 | $424.52 | $415.65 | $419.25 | 1,891,000 |
December 13 2023 | $426.48 | $427.65 | $424.18 | $425.06 | 1,300,300 |
December 12 2023 | $425.29 | $427.24 | $424.05 | $425.24 | 1,008,200 |
December 11 2023 | $425.48 | $426.77 | $423.24 | $424.89 | 1,021,600 |
December 08 2023 | $422.36 | $424.20 | $421.31 | $421.84 | 761,100 |
December 07 2023 | $424.10 | $425.01 | $420.21 | $420.98 | 861,100 |
December 06 2023 | $419.47 | $424.12 | $419.47 | $423.15 | 864,100 |
December 05 2023 | $423.98 | $424.31 | $419.84 | $420.16 | 1,055,700 |
December 04 2023 | $421.23 | $424.61 | $420.04 | $424.35 | 1,265,700 |
December 01 2023 | $422.20 | $424.33 | $421.96 | $423.15 | 856,900 |
November 30 2023 | $417.11 | $421.69 | $416.65 | $421.61 | 1,514,500 |
November 29 2023 | $420.28 | $420.28 | $415.01 | $416.04 | 1,272,900 |
November 28 2023 | $418.71 | $421.53 | $416.97 | $419.09 | 1,124,900 |
November 27 2023 | $422.44 | $423.35 | $416.43 | $416.49 | 1,496,900 |
November 24 2023 | $422.29 | $423.13 | $420.46 | $422.59 | 326,600 |
