| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $215.09 | $216.26 | $213.94 | $215.19 | 457,100 |
December 28 2023 | $216.30 | $216.55 | $214.66 | $215.77 | 474,200 |
December 27 2023 | $214.45 | $215.33 | $213.82 | $215.25 | 454,100 |
December 26 2023 | $213.61 | $214.79 | $213.39 | $213.97 | 395,000 |
December 22 2023 | $212.93 | $213.47 | $210.26 | $213.35 | 766,900 |
December 21 2023 | $213.43 | $215.04 | $210.45 | $211.77 | 1,014,800 |
December 20 2023 | $215.91 | $218.46 | $212.06 | $212.21 | 1,441,900 |
December 19 2023 | $215.32 | $217.80 | $214.31 | $217.01 | 1,537,100 |
December 18 2023 | $214.47 | $215.40 | $213.27 | $214.31 | 893,500 |
December 15 2023 | $214.78 | $216.26 | $212.30 | $214.33 | 1,792,700 |
December 14 2023 | $211.69 | $216.55 | $211.61 | $215.11 | 1,496,800 |
December 13 2023 | $204.66 | $210.88 | $204.66 | $209.60 | 1,481,100 |
December 12 2023 | $201.14 | $205.92 | $200.85 | $204.61 | 1,050,500 |
December 11 2023 | $198.61 | $201.12 | $198.49 | $201.11 | 962,700 |
December 08 2023 | $194.37 | $198.95 | $194.09 | $198.61 | 1,477,600 |
December 07 2023 | $191.19 | $194.12 | $191.19 | $193.75 | 1,266,300 |
December 06 2023 | $190.52 | $192.54 | $189.57 | $191.23 | 1,007,300 |
December 05 2023 | $188.54 | $190.31 | $186.56 | $188.82 | 896,400 |
December 04 2023 | $188.56 | $190.02 | $187.72 | $189.03 | 686,400 |
December 01 2023 | $187.21 | $192.26 | $185.98 | $189.94 | 1,012,900 |
November 30 2023 | $186.49 | $188.17 | $185.58 | $187.70 | 1,889,900 |
November 29 2023 | $182.43 | $185.83 | $182.05 | $185.01 | 1,580,400 |
November 28 2023 | $184.83 | $185.83 | $180.39 | $180.76 | 1,185,300 |
November 27 2023 | $181.54 | $185.28 | $180.87 | $185.11 | 1,191,100 |
November 24 2023 | $183.06 | $183.70 | $181.41 | $181.99 | 329,300 |