| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $283.93 | $284.91 | $283.44 | $284.59 | 2,227,800 |
December 28 2023 | $282.63 | $284.55 | $282.18 | $283.94 | 1,907,100 |
December 27 2023 | $280.74 | $282.78 | $280.70 | $282.71 | 1,892,100 |
December 26 2023 | $279.51 | $281.27 | $279.19 | $281.08 | 1,381,500 |
December 22 2023 | $279.01 | $280.71 | $278.82 | $279.97 | 1,700,300 |
December 21 2023 | $278.89 | $279.81 | $277.66 | $279.67 | 2,313,100 |
December 20 2023 | $279.04 | $279.94 | $277.11 | $277.37 | 2,398,500 |
December 19 2023 | $278.98 | $279.99 | $277.95 | $279.04 | 2,054,200 |
December 18 2023 | $277.04 | $278.90 | $276.00 | $278.56 | 2,490,100 |
December 15 2023 | $278.73 | $280.02 | $274.23 | $275.72 | 6,328,500 |
December 14 2023 | $282.75 | $283.40 | $276.43 | $278.36 | 4,626,800 |
December 13 2023 | $279.96 | $284.07 | $279.83 | $284.03 | 3,312,300 |
December 12 2023 | $277.49 | $279.97 | $276.91 | $279.70 | 2,252,200 |
December 11 2023 | $274.08 | $277.68 | $274.08 | $277.52 | 3,353,000 |
December 08 2023 | $275.78 | $276.32 | $273.59 | $274.05 | 3,623,600 |
December 07 2023 | $275.93 | $276.56 | $274.15 | $275.26 | 3,131,900 |
December 06 2023 | $275.20 | $275.81 | $272.00 | $275.32 | 2,765,100 |
December 05 2023 | $275.03 | $277.15 | $273.74 | $275.02 | 3,005,300 |
December 04 2023 | $273.53 | $275.84 | $273.53 | $274.62 | 3,522,900 |
December 01 2023 | $271.86 | $275.32 | $271.62 | $274.46 | 4,967,400 |
November 30 2023 | $269.14 | $270.93 | $266.88 | $270.51 | 5,030,400 |
November 29 2023 | $269.25 | $269.50 | $266.66 | $267.50 | 2,433,400 |
November 28 2023 | $268.57 | $270.52 | $268.43 | $269.13 | 2,199,600 |
November 27 2023 | $269.68 | $270.86 | $268.18 | $268.90 | 3,703,900 |
November 24 2023 | $269.05 | $269.61 | $268.12 | $269.56 | 1,218,000 |
