| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $268.42 | $268.45 | $265.20 | $265.82 | 715,600 |
September 28 2023 | $267.39 | $269.81 | $267.38 | $267.72 | 478,500 |
September 27 2023 | $267.54 | $268.87 | $264.83 | $266.54 | 539,700 |
September 26 2023 | $268.90 | $269.97 | $266.78 | $267.05 | 613,400 |
September 25 2023 | $270.50 | $272.45 | $269.11 | $270.13 | 509,800 |
September 22 2023 | $272.20 | $274.47 | $271.07 | $271.19 | 572,700 |
September 21 2023 | $277.80 | $278.54 | $272.54 | $272.58 | 490,500 |
September 20 2023 | $279.76 | $281.90 | $278.75 | $279.00 | 684,200 |
September 19 2023 | $281.02 | $281.19 | $277.72 | $279.06 | 619,200 |
September 18 2023 | $276.73 | $282.19 | $275.22 | $280.62 | 786,300 |
September 15 2023 | $277.03 | $279.00 | $275.96 | $276.53 | 1,038,300 |
September 14 2023 | $274.09 | $278.61 | $273.54 | $278.11 | 517,400 |
September 13 2023 | $273.87 | $274.56 | $271.09 | $272.61 | 544,000 |
September 12 2023 | $274.83 | $276.08 | $273.27 | $273.80 | 453,100 |
September 11 2023 | $275.23 | $276.66 | $274.19 | $275.95 | 531,100 |
September 08 2023 | $275.05 | $277.35 | $272.75 | $274.97 | 826,000 |
September 07 2023 | $273.67 | $277.11 | $273.50 | $274.88 | 774,000 |
September 06 2023 | $273.07 | $274.87 | $271.27 | $273.43 | 531,900 |
September 05 2023 | $276.34 | $276.58 | $273.48 | $273.57 | 441,700 |
September 01 2023 | $276.51 | $277.18 | $274.71 | $276.12 | 438,500 |
