| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $561.13 | $564.95 | $555.63 | $557.39 | 271,500 |
December 28 2023 | $558.65 | $564.81 | $558.63 | $562.27 | 245,300 |
December 27 2023 | $553.37 | $558.65 | $553.37 | $557.36 | 195,000 |
December 26 2023 | $554.07 | $555.13 | $550.29 | $553.08 | 145,500 |
December 22 2023 | $546.65 | $554.49 | $546.65 | $554.07 | 384,900 |
December 21 2023 | $536.48 | $545.35 | $533.42 | $544.95 | 317,200 |
December 20 2023 | $533.81 | $547.67 | $532.25 | $532.29 | 337,500 |
December 19 2023 | $527.19 | $536.29 | $526.99 | $534.61 | 351,000 |
December 18 2023 | $524.06 | $528.59 | $517.59 | $525.08 | 564,200 |
December 15 2023 | $533.60 | $533.60 | $520.77 | $523.82 | 643,800 |
December 14 2023 | $543.20 | $551.69 | $530.69 | $534.20 | 510,500 |
December 13 2023 | $526.90 | $538.99 | $521.38 | $538.39 | 696,200 |
December 12 2023 | $511.38 | $518.57 | $505.55 | $518.34 | 319,400 |
December 11 2023 | $500.30 | $510.86 | $500.30 | $509.07 | 324,400 |
December 08 2023 | $499.64 | $501.64 | $492.71 | $499.28 | 348,300 |
December 07 2023 | $509.44 | $510.89 | $499.97 | $501.02 | 343,400 |
December 06 2023 | $519.23 | $520.27 | $507.48 | $507.59 | 359,400 |
December 05 2023 | $515.47 | $516.91 | $509.55 | $515.79 | 195,700 |
December 04 2023 | $517.09 | $524.73 | $514.40 | $517.82 | 259,100 |
December 01 2023 | $511.55 | $520.58 | $508.95 | $520.00 | 402,400 |
November 30 2023 | $518.74 | $520.58 | $509.04 | $513.25 | 364,400 |
November 29 2023 | $520.44 | $524.31 | $517.69 | $518.88 | 211,300 |
November 28 2023 | $514.76 | $520.44 | $514.60 | $516.19 | 189,400 |
November 27 2023 | $516.81 | $520.32 | $515.11 | $517.68 | 193,900 |
November 24 2023 | $515.24 | $520.72 | $514.49 | $520.64 | 103,800 |
