| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $553.66 | $557.43 | $548.23 | $549.97 | 271,500 |
December 28 2023 | $551.22 | $557.30 | $551.20 | $554.79 | 245,300 |
December 27 2023 | $546.01 | $551.22 | $546.01 | $549.95 | 195,000 |
December 26 2023 | $546.70 | $547.74 | $542.96 | $545.72 | 145,500 |
December 22 2023 | $539.38 | $547.11 | $539.38 | $546.70 | 384,900 |
December 21 2023 | $529.34 | $538.09 | $526.32 | $537.69 | 317,200 |
December 20 2023 | $526.71 | $540.38 | $525.17 | $525.21 | 337,500 |
December 19 2023 | $520.17 | $529.16 | $519.98 | $527.50 | 351,000 |
December 18 2023 | $517.08 | $521.55 | $510.70 | $518.09 | 564,200 |
December 15 2023 | $526.50 | $526.50 | $513.84 | $516.85 | 643,800 |
December 14 2023 | $535.97 | $544.34 | $523.63 | $527.09 | 510,500 |
December 13 2023 | $519.89 | $531.81 | $514.44 | $531.23 | 696,200 |
December 12 2023 | $504.58 | $511.67 | $498.82 | $511.44 | 319,400 |
December 11 2023 | $493.64 | $504.06 | $493.64 | $502.29 | 324,400 |
December 08 2023 | $492.99 | $494.96 | $486.15 | $492.64 | 348,300 |
December 07 2023 | $502.66 | $504.09 | $493.32 | $494.35 | 343,400 |
December 06 2023 | $512.32 | $513.35 | $500.73 | $500.84 | 359,400 |
December 05 2023 | $508.61 | $510.03 | $502.77 | $508.92 | 195,700 |
December 04 2023 | $510.21 | $517.74 | $507.55 | $510.93 | 259,100 |
December 01 2023 | $504.74 | $513.65 | $502.18 | $513.08 | 402,400 |
November 30 2023 | $511.83 | $513.65 | $502.26 | $506.42 | 364,400 |
November 29 2023 | $513.51 | $517.33 | $510.80 | $511.98 | 211,300 |
November 28 2023 | $507.91 | $513.51 | $507.75 | $509.32 | 189,400 |
November 27 2023 | $509.94 | $513.40 | $508.25 | $510.79 | 193,900 |
November 24 2023 | $508.38 | $513.79 | $507.64 | $513.71 | 103,800 |
