| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $334.49 | $335.67 | $332.11 | $333.92 | 271,800 |
December 28 2023 | $334.05 | $334.45 | $332.38 | $332.46 | 188,300 |
December 27 2023 | $335.19 | $335.36 | $333.10 | $333.84 | 332,100 |
December 26 2023 | $329.97 | $332.69 | $329.81 | $331.42 | 224,400 |
December 22 2023 | $333.15 | $333.58 | $329.97 | $330.16 | 398,700 |
December 21 2023 | $334.29 | $334.29 | $330.16 | $331.58 | 554,500 |
December 20 2023 | $342.04 | $342.18 | $333.97 | $334.56 | 569,900 |
December 19 2023 | $340.81 | $344.74 | $340.40 | $344.02 | 419,800 |
December 18 2023 | $341.89 | $343.25 | $339.73 | $342.29 | 635,200 |
December 15 2023 | $355.92 | $356.14 | $349.66 | $349.78 | 490,800 |
December 14 2023 | $357.93 | $360.84 | $356.15 | $359.01 | 416,100 |
December 13 2023 | $362.13 | $365.06 | $359.54 | $364.97 | 404,500 |
December 12 2023 | $365.32 | $366.88 | $364.25 | $366.41 | 199,600 |
December 11 2023 | $364.20 | $367.46 | $363.46 | $367.01 | 309,900 |
December 08 2023 | $359.98 | $363.35 | $359.94 | $361.87 | 387,800 |
December 07 2023 | $359.95 | $359.95 | $356.51 | $358.91 | 236,300 |
December 06 2023 | $361.13 | $361.42 | $356.43 | $356.86 | 263,400 |
December 05 2023 | $353.06 | $357.93 | $352.90 | $357.42 | 253,600 |
December 04 2023 | $349.62 | $351.39 | $348.45 | $348.93 | 395,500 |
December 01 2023 | $353.59 | $354.43 | $350.83 | $352.24 | 469,000 |
November 30 2023 | $356.84 | $357.81 | $352.27 | $354.18 | 436,100 |
November 29 2023 | $363.55 | $364.84 | $360.54 | $361.54 | 249,800 |
November 28 2023 | $362.86 | $364.75 | $361.57 | $363.37 | 283,200 |
November 27 2023 | $363.09 | $364.98 | $362.89 | $364.74 | 207,500 |
November 24 2023 | $360.44 | $363.69 | $359.88 | $362.55 | 152,500 |
