| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $559.37 | $563.18 | $553.89 | $555.65 | 271,500 |
December 28 2023 | $556.91 | $563.05 | $556.89 | $560.51 | 245,300 |
December 27 2023 | $551.64 | $556.91 | $551.64 | $555.62 | 195,000 |
December 26 2023 | $552.34 | $553.39 | $548.57 | $551.35 | 145,500 |
December 22 2023 | $544.94 | $552.75 | $544.94 | $552.34 | 384,900 |
December 21 2023 | $534.80 | $543.64 | $531.75 | $543.24 | 317,200 |
December 20 2023 | $532.14 | $545.95 | $530.59 | $530.63 | 337,500 |
December 19 2023 | $525.54 | $534.62 | $525.34 | $532.94 | 351,000 |
December 18 2023 | $522.42 | $526.94 | $515.97 | $523.44 | 564,200 |
December 15 2023 | $531.94 | $531.94 | $519.15 | $522.18 | 643,800 |
December 14 2023 | $541.50 | $549.96 | $529.03 | $532.53 | 510,500 |
December 13 2023 | $525.26 | $537.30 | $519.75 | $536.71 | 696,200 |
December 12 2023 | $509.78 | $516.95 | $503.97 | $516.72 | 319,400 |
December 11 2023 | $498.73 | $509.26 | $498.73 | $507.48 | 324,400 |
December 08 2023 | $498.08 | $500.07 | $491.17 | $497.72 | 348,300 |
December 07 2023 | $507.85 | $509.29 | $498.41 | $499.45 | 343,400 |
December 06 2023 | $517.60 | $518.64 | $505.89 | $506.00 | 359,400 |
December 05 2023 | $513.86 | $515.30 | $507.96 | $514.18 | 195,700 |
December 04 2023 | $515.47 | $523.08 | $512.79 | $516.20 | 259,100 |
December 01 2023 | $509.95 | $518.95 | $507.36 | $518.37 | 402,400 |
November 30 2023 | $517.11 | $518.95 | $507.45 | $511.64 | 364,400 |
November 29 2023 | $518.81 | $522.67 | $516.07 | $517.26 | 211,300 |
November 28 2023 | $513.15 | $518.81 | $512.99 | $514.58 | 189,400 |
November 27 2023 | $515.20 | $518.69 | $513.50 | $516.06 | 193,900 |
November 24 2023 | $513.63 | $519.09 | $512.88 | $519.01 | 103,800 |
