| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $269.32 | $269.35 | $266.08 | $266.70 | 715,600 |
September 28 2023 | $268.28 | $270.71 | $268.27 | $268.61 | 478,500 |
September 27 2023 | $268.43 | $269.77 | $265.71 | $267.43 | 539,700 |
September 26 2023 | $269.80 | $270.86 | $267.67 | $267.93 | 613,400 |
September 25 2023 | $271.40 | $273.36 | $270.00 | $271.03 | 509,800 |
September 22 2023 | $273.11 | $275.38 | $271.97 | $272.09 | 572,700 |
September 21 2023 | $278.72 | $279.47 | $273.45 | $273.49 | 490,500 |
September 20 2023 | $280.69 | $282.84 | $279.68 | $279.93 | 684,200 |
September 19 2023 | $281.95 | $282.13 | $278.64 | $279.98 | 619,200 |
September 18 2023 | $277.65 | $283.13 | $276.13 | $281.55 | 786,300 |
September 15 2023 | $277.96 | $279.93 | $276.88 | $277.45 | 1,038,300 |
September 14 2023 | $275.00 | $279.53 | $274.45 | $279.03 | 517,400 |
September 13 2023 | $274.78 | $275.47 | $272.00 | $273.52 | 544,000 |
September 12 2023 | $275.75 | $277.00 | $274.18 | $274.71 | 453,100 |
September 11 2023 | $276.15 | $277.58 | $275.10 | $276.87 | 531,100 |
September 08 2023 | $275.97 | $278.27 | $273.66 | $275.88 | 826,000 |
September 07 2023 | $274.58 | $278.03 | $274.41 | $275.79 | 774,000 |
September 06 2023 | $273.98 | $275.78 | $272.17 | $274.34 | 531,900 |
September 05 2023 | $277.26 | $277.50 | $274.39 | $274.49 | 441,700 |
September 01 2023 | $277.43 | $278.10 | $275.63 | $277.03 | 438,500 |
