| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $301.90 | $304.15 | $299.94 | $302.14 | 326,000 |
December 28 2023 | $301.46 | $302.93 | $300.63 | $302.27 | 331,900 |
December 27 2023 | $303.29 | $304.36 | $301.97 | $302.86 | 310,700 |
December 26 2023 | $300.82 | $303.42 | $300.47 | $302.68 | 407,600 |
December 22 2023 | $301.05 | $302.34 | $297.89 | $299.51 | 311,600 |
December 21 2023 | $298.01 | $298.99 | $295.58 | $298.51 | 501,000 |
December 20 2023 | $301.19 | $302.53 | $295.28 | $295.40 | 470,300 |
December 19 2023 | $302.24 | $303.98 | $301.18 | $302.14 | 629,500 |
December 18 2023 | $296.55 | $298.59 | $293.68 | $297.10 | 536,100 |
December 15 2023 | $297.94 | $301.47 | $295.65 | $296.19 | 1,710,100 |
December 14 2023 | $287.07 | $298.94 | $284.90 | $298.61 | 1,638,400 |
December 13 2023 | $276.66 | $283.44 | $275.19 | $283.15 | 979,500 |
December 12 2023 | $273.17 | $277.84 | $271.97 | $276.07 | 838,300 |
December 11 2023 | $271.81 | $276.63 | $271.13 | $272.27 | 736,400 |
December 08 2023 | $270.15 | $273.06 | $269.26 | $271.05 | 741,000 |
December 07 2023 | $271.75 | $271.88 | $268.87 | $270.42 | 491,000 |
December 06 2023 | $269.31 | $273.94 | $269.01 | $270.64 | 936,200 |
December 05 2023 | $270.53 | $271.81 | $266.94 | $267.61 | 614,900 |
December 04 2023 | $270.82 | $275.55 | $270.50 | $271.99 | 963,200 |
December 01 2023 | $268.28 | $273.94 | $268.18 | $273.91 | 1,086,800 |
November 30 2023 | $265.13 | $268.37 | $263.37 | $268.04 | 1,896,300 |
November 29 2023 | $265.18 | $265.64 | $261.68 | $263.29 | 888,500 |
November 28 2023 | $263.35 | $264.02 | $261.16 | $262.02 | 1,109,200 |
November 27 2023 | $265.22 | $267.13 | $263.08 | $263.78 | 1,054,700 |
November 24 2023 | $264.98 | $266.73 | $264.72 | $265.67 | 315,500 |
