| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $285.18 | $286.32 | $283.71 | $284.99 | 1,915,600 |
December 30 2024 | $286.55 | $286.55 | $284.12 | $284.71 | 1,936,700 |
December 27 2024 | $288.39 | $291.47 | $287.80 | $288.66 | 1,617,200 |
December 26 2024 | $288.05 | $290.45 | $287.66 | $289.82 | 1,433,900 |
December 24 2024 | $286.36 | $289.30 | $285.88 | $289.02 | 1,461,000 |
December 23 2024 | $287.32 | $288.15 | $284.84 | $286.37 | 2,492,200 |
December 20 2024 | $284.63 | $291.10 | $284.41 | $287.74 | 7,678,000 |
December 19 2024 | $285.97 | $287.91 | $283.97 | $285.33 | 3,438,500 |
December 18 2024 | $290.04 | $293.93 | $285.76 | $285.97 | 3,800,900 |
December 17 2024 | $292.59 | $294.93 | $289.84 | $291.08 | 3,295,800 |
December 16 2024 | $292.16 | $297.02 | $292.15 | $292.68 | 3,179,900 |
December 13 2024 | $291.29 | $294.15 | $290.44 | $291.59 | 2,547,600 |
December 12 2024 | $291.20 | $293.51 | $290.11 | $291.62 | 2,040,700 |
December 11 2024 | $296.25 | $296.80 | $290.97 | $291.10 | 3,037,600 |
December 10 2024 | $295.06 | $297.71 | $290.84 | $295.63 | 3,523,000 |
December 09 2024 | $292.55 | $297.51 | $292.07 | $296.28 | 2,391,600 |
December 06 2024 | $295.48 | $298.67 | $293.57 | $293.93 | 4,158,700 |
December 05 2024 | $290.55 | $294.68 | $289.95 | $294.41 | 2,594,800 |
December 04 2024 | $287.34 | $291.04 | $286.89 | $290.11 | 3,742,500 |
December 03 2024 | $287.38 | $289.87 | $285.39 | $289.53 | 3,031,000 |
December 02 2024 | $288.54 | $289.26 | $286.03 | $287.50 | 3,149,900 |
November 29 2024 | $287.46 | $290.29 | $287.33 | $289.27 | 1,655,900 |
November 27 2024 | $290.24 | $292.68 | $288.26 | $288.36 | 2,240,300 |
November 26 2024 | $290.24 | $290.51 | $288.12 | $289.58 | 2,254,200 |
November 25 2024 | $285.13 | $289.86 | $285.13 | $289.45 | 5,021,800 |
