| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $267.72 | $267.74 | $264.50 | $265.11 | 715,600 |
September 28 2023 | $266.68 | $269.10 | $266.67 | $267.01 | 478,500 |
September 27 2023 | $266.84 | $268.16 | $264.13 | $265.84 | 539,700 |
September 26 2023 | $268.19 | $269.25 | $266.08 | $266.34 | 613,400 |
September 25 2023 | $269.79 | $271.74 | $268.40 | $269.42 | 509,800 |
September 22 2023 | $271.48 | $273.74 | $270.35 | $270.47 | 572,700 |
September 21 2023 | $277.06 | $277.80 | $271.82 | $271.86 | 490,500 |
September 20 2023 | $279.02 | $281.15 | $278.02 | $278.26 | 684,200 |
September 19 2023 | $280.28 | $280.45 | $276.99 | $278.32 | 619,200 |
September 18 2023 | $276.00 | $281.45 | $274.49 | $279.88 | 786,300 |
September 15 2023 | $276.30 | $278.26 | $275.23 | $275.80 | 1,038,300 |
September 14 2023 | $273.36 | $277.87 | $272.82 | $277.38 | 517,400 |
September 13 2023 | $273.15 | $273.83 | $270.38 | $271.89 | 544,000 |
September 12 2023 | $274.11 | $275.35 | $272.55 | $273.08 | 453,100 |
September 11 2023 | $274.50 | $275.93 | $273.47 | $275.22 | 531,100 |
September 08 2023 | $274.33 | $276.62 | $272.03 | $274.24 | 826,000 |
September 07 2023 | $272.95 | $276.38 | $272.78 | $274.15 | 774,000 |
September 06 2023 | $272.35 | $274.14 | $270.55 | $272.71 | 531,900 |
September 05 2023 | $275.61 | $275.85 | $272.76 | $272.85 | 441,700 |
September 01 2023 | $275.79 | $276.45 | $273.99 | $275.39 | 438,500 |