| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $551.67 | $555.43 | $546.26 | $548.00 | 271,500 |
December 28 2023 | $549.24 | $555.29 | $549.22 | $552.79 | 245,300 |
December 27 2023 | $544.04 | $549.24 | $544.04 | $547.97 | 195,000 |
December 26 2023 | $544.73 | $545.77 | $541.01 | $543.75 | 145,500 |
December 22 2023 | $537.44 | $545.14 | $537.44 | $544.73 | 384,900 |
December 21 2023 | $527.44 | $536.16 | $524.42 | $535.76 | 317,200 |
December 20 2023 | $524.81 | $538.43 | $523.28 | $523.32 | 337,500 |
December 19 2023 | $518.30 | $527.25 | $518.11 | $525.60 | 351,000 |
December 18 2023 | $515.22 | $519.68 | $508.87 | $516.23 | 564,200 |
December 15 2023 | $524.61 | $524.61 | $512.00 | $514.99 | 643,800 |
December 14 2023 | $534.04 | $542.39 | $521.74 | $525.19 | 510,500 |
December 13 2023 | $518.02 | $529.90 | $512.59 | $529.32 | 696,200 |
December 12 2023 | $502.76 | $509.83 | $497.03 | $509.60 | 319,400 |
December 11 2023 | $491.86 | $502.25 | $491.86 | $500.49 | 324,400 |
December 08 2023 | $491.21 | $493.18 | $484.40 | $490.87 | 348,300 |
December 07 2023 | $500.85 | $502.28 | $491.54 | $492.57 | 343,400 |
December 06 2023 | $510.47 | $511.50 | $498.93 | $499.03 | 359,400 |
December 05 2023 | $506.78 | $508.20 | $500.96 | $507.09 | 195,700 |
December 04 2023 | $508.37 | $515.88 | $505.73 | $509.09 | 259,100 |
December 01 2023 | $502.93 | $511.80 | $500.37 | $511.23 | 402,400 |
November 30 2023 | $509.99 | $511.80 | $500.46 | $504.59 | 364,400 |
November 29 2023 | $511.67 | $515.47 | $508.96 | $510.14 | 211,300 |
November 28 2023 | $506.09 | $511.67 | $505.92 | $507.49 | 189,400 |
November 27 2023 | $508.10 | $511.55 | $506.42 | $508.95 | 193,900 |
November 24 2023 | $506.55 | $511.94 | $505.81 | $511.86 | 103,800 |