| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $557.59 | $561.39 | $552.13 | $553.88 | 271,500 |
December 28 2023 | $555.13 | $561.25 | $555.11 | $558.73 | 245,300 |
December 27 2023 | $549.89 | $555.13 | $549.89 | $553.85 | 195,000 |
December 26 2023 | $550.58 | $551.63 | $546.82 | $549.59 | 145,500 |
December 22 2023 | $543.21 | $550.99 | $543.21 | $550.58 | 384,900 |
December 21 2023 | $533.10 | $541.92 | $530.06 | $541.51 | 317,200 |
December 20 2023 | $530.45 | $544.22 | $528.90 | $528.94 | 337,500 |
December 19 2023 | $523.87 | $532.92 | $523.67 | $531.24 | 351,000 |
December 18 2023 | $520.75 | $525.26 | $514.33 | $521.77 | 564,200 |
December 15 2023 | $530.24 | $530.24 | $517.49 | $520.52 | 643,800 |
December 14 2023 | $539.78 | $548.21 | $527.34 | $530.83 | 510,500 |
December 13 2023 | $523.58 | $535.59 | $518.09 | $535.00 | 696,200 |
December 12 2023 | $508.16 | $515.30 | $502.37 | $515.08 | 319,400 |
December 11 2023 | $497.15 | $507.64 | $497.15 | $505.86 | 324,400 |
December 08 2023 | $496.49 | $498.48 | $489.61 | $496.14 | 348,300 |
December 07 2023 | $506.23 | $507.67 | $496.82 | $497.86 | 343,400 |
December 06 2023 | $515.96 | $516.99 | $504.28 | $504.39 | 359,400 |
December 05 2023 | $512.23 | $513.66 | $506.34 | $512.54 | 195,700 |
December 04 2023 | $513.83 | $521.42 | $511.16 | $514.56 | 259,100 |
December 01 2023 | $508.33 | $517.30 | $505.74 | $516.72 | 402,400 |
November 30 2023 | $515.47 | $517.30 | $505.83 | $510.01 | 364,400 |
November 29 2023 | $517.16 | $521.01 | $514.43 | $515.61 | 211,300 |
November 28 2023 | $511.52 | $517.16 | $511.35 | $512.94 | 189,400 |
November 27 2023 | $513.56 | $517.04 | $511.86 | $514.42 | 193,900 |
November 24 2023 | $511.99 | $517.44 | $511.25 | $517.36 | 103,800 |
