| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $555.84 | $559.63 | $550.39 | $552.14 | 271,500 |
December 28 2023 | $553.39 | $559.49 | $553.37 | $556.97 | 245,300 |
December 27 2023 | $548.16 | $553.39 | $548.16 | $552.11 | 195,000 |
December 26 2023 | $548.85 | $549.90 | $545.10 | $547.87 | 145,500 |
December 22 2023 | $541.50 | $549.26 | $541.50 | $548.85 | 384,900 |
December 21 2023 | $531.43 | $540.21 | $528.39 | $539.81 | 317,200 |
December 20 2023 | $528.78 | $542.51 | $527.24 | $527.28 | 337,500 |
December 19 2023 | $522.22 | $531.24 | $522.03 | $529.57 | 351,000 |
December 18 2023 | $519.12 | $523.61 | $512.72 | $520.14 | 564,200 |
December 15 2023 | $528.58 | $528.58 | $515.87 | $518.89 | 643,800 |
December 14 2023 | $538.09 | $546.49 | $525.69 | $529.16 | 510,500 |
December 13 2023 | $521.94 | $533.91 | $516.46 | $533.32 | 696,200 |
December 12 2023 | $506.57 | $513.68 | $500.79 | $513.46 | 319,400 |
December 11 2023 | $495.59 | $506.05 | $495.59 | $504.27 | 324,400 |
December 08 2023 | $494.93 | $496.91 | $488.07 | $494.58 | 348,300 |
December 07 2023 | $504.64 | $506.08 | $495.26 | $496.30 | 343,400 |
December 06 2023 | $514.34 | $515.37 | $502.70 | $502.81 | 359,400 |
December 05 2023 | $510.62 | $512.04 | $504.75 | $510.93 | 195,700 |
December 04 2023 | $512.22 | $519.78 | $509.55 | $512.94 | 259,100 |
December 01 2023 | $506.73 | $515.67 | $504.16 | $515.10 | 402,400 |
November 30 2023 | $513.85 | $515.67 | $504.24 | $508.41 | 364,400 |
November 29 2023 | $515.54 | $519.37 | $512.81 | $514.00 | 211,300 |
November 28 2023 | $509.92 | $515.54 | $509.75 | $511.33 | 189,400 |
November 27 2023 | $511.95 | $515.42 | $510.26 | $512.80 | 193,900 |
November 24 2023 | $510.38 | $515.81 | $509.64 | $515.73 | 103,800 |
