| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $115.55 | $116.09 | $114.76 | $115.71 | 849,900 |
December 28 2023 | $117.51 | $117.58 | $115.77 | $115.93 | 559,700 |
December 27 2023 | $116.10 | $116.57 | $115.70 | $116.23 | 541,300 |
December 26 2023 | $114.42 | $116.65 | $114.42 | $116.38 | 740,700 |
December 22 2023 | $113.84 | $116.79 | $112.87 | $114.16 | 1,188,400 |
December 21 2023 | $116.30 | $117.23 | $115.63 | $117.11 | 904,600 |
December 20 2023 | $118.62 | $118.91 | $115.82 | $115.83 | 1,324,300 |
December 19 2023 | $118.56 | $119.83 | $118.05 | $119.59 | 1,012,700 |
December 18 2023 | $118.36 | $120.31 | $117.71 | $118.15 | 2,019,800 |
December 15 2023 | $114.50 | $119.65 | $114.44 | $117.55 | 5,714,900 |
December 14 2023 | $115.46 | $116.62 | $114.20 | $114.43 | 2,456,400 |
December 13 2023 | $113.43 | $115.57 | $112.38 | $115.25 | 1,731,100 |
December 12 2023 | $114.99 | $115.22 | $112.70 | $113.33 | 1,846,200 |
December 11 2023 | $110.42 | $115.13 | $109.55 | $114.98 | 2,582,900 |
December 08 2023 | $108.88 | $110.48 | $108.54 | $110.09 | 2,627,300 |
December 07 2023 | $112.12 | $112.29 | $108.34 | $109.41 | 3,497,000 |
December 06 2023 | $118.13 | $118.46 | $111.09 | $111.49 | 2,629,800 |
December 05 2023 | $117.51 | $117.74 | $114.71 | $117.11 | 1,805,900 |
December 04 2023 | $117.80 | $118.34 | $116.86 | $117.72 | 1,946,900 |
December 01 2023 | $119.40 | $119.72 | $118.44 | $118.67 | 1,454,900 |
November 30 2023 | $119.37 | $120.63 | $119.30 | $119.82 | 2,650,000 |
November 29 2023 | $122.30 | $122.69 | $118.55 | $119.36 | 2,078,800 |
November 28 2023 | $123.72 | $125.22 | $122.51 | $123.19 | 2,003,000 |
November 27 2023 | $122.68 | $124.11 | $122.12 | $123.84 | 1,073,200 |
November 24 2023 | $121.83 | $123.04 | $121.81 | $122.61 | 532,500 |
