| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $137.33 | $137.53 | $135.80 | $136.59 | 4,839,300 |
December 28 2023 | $138.06 | $138.73 | $137.63 | $137.75 | 4,928,800 |
December 27 2023 | $137.74 | $138.09 | $136.98 | $137.62 | 4,470,300 |
December 26 2023 | $136.16 | $137.93 | $135.96 | $137.38 | 4,381,200 |
December 22 2023 | $135.29 | $136.37 | $134.82 | $135.52 | 4,659,200 |
December 21 2023 | $133.92 | $134.76 | $133.15 | $134.52 | 8,361,600 |
December 20 2023 | $134.08 | $135.03 | $132.56 | $132.63 | 7,264,800 |
December 19 2023 | $134.14 | $135.46 | $133.58 | $135.27 | 5,658,400 |
December 18 2023 | $134.59 | $135.17 | $133.44 | $133.78 | 7,832,100 |
December 15 2023 | $134.16 | $135.52 | $133.52 | $135.18 | 25,053,500 |
December 14 2023 | $131.84 | $134.83 | $131.84 | $133.64 | 11,468,900 |
December 13 2023 | $128.80 | $131.27 | $128.52 | $131.09 | 7,507,700 |
December 12 2023 | $128.42 | $129.60 | $127.97 | $129.08 | 7,380,400 |
December 11 2023 | $127.03 | $129.01 | $126.62 | $128.54 | 11,010,700 |
December 08 2023 | $123.93 | $126.52 | $123.89 | $125.58 | 7,678,600 |
December 07 2023 | $124.03 | $125.92 | $123.14 | $125.55 | 7,815,700 |
December 06 2023 | $124.65 | $124.80 | $122.45 | $122.74 | 6,912,400 |
December 05 2023 | $121.92 | $123.58 | $121.78 | $123.48 | 6,231,600 |
December 04 2023 | $122.14 | $122.82 | $120.91 | $122.73 | 7,485,000 |
December 01 2023 | $121.89 | $123.03 | $121.37 | $122.46 | 8,866,500 |
November 30 2023 | $122.09 | $122.21 | $120.40 | $121.88 | 11,731,800 |
November 29 2023 | $122.06 | $123.34 | $120.53 | $120.80 | 10,608,300 |
November 28 2023 | $119.37 | $119.47 | $117.94 | $118.80 | 8,817,900 |
November 27 2023 | $119.44 | $121.08 | $118.99 | $120.31 | 8,586,400 |
November 24 2023 | $120.34 | $120.34 | $119.71 | $119.89 | 3,708,200 |