| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $527.38 | $530.12 | $525.70 | $526.96 | 804,300 |
December 28 2023 | $529.16 | $532.14 | $527.67 | $529.10 | 763,400 |
December 27 2023 | $526.98 | $529.23 | $525.47 | $527.82 | 806,000 |
December 26 2023 | $523.08 | $527.41 | $521.99 | $525.88 | 639,100 |
December 22 2023 | $524.28 | $529.08 | $523.10 | $525.24 | 1,081,500 |
December 21 2023 | $514.34 | $523.23 | $514.34 | $522.76 | 1,016,600 |
December 20 2023 | $524.19 | $528.65 | $515.63 | $515.69 | 1,497,300 |
December 19 2023 | $517.25 | $525.05 | $516.06 | $524.33 | 2,569,400 |
December 18 2023 | $517.37 | $520.08 | $511.88 | $514.88 | 1,607,300 |
December 15 2023 | $517.02 | $519.71 | $513.99 | $514.30 | 4,354,900 |
December 14 2023 | $525.72 | $530.58 | $516.38 | $517.76 | 2,763,900 |
December 13 2023 | $494.66 | $514.78 | $492.96 | $514.45 | 2,776,700 |
December 12 2023 | $492.42 | $494.58 | $487.60 | $493.45 | 1,420,200 |
December 11 2023 | $488.68 | $493.53 | $487.46 | $491.09 | 2,030,900 |
December 08 2023 | $488.93 | $491.77 | $484.17 | $485.91 | 1,871,800 |
December 07 2023 | $490.63 | $494.37 | $488.43 | $490.21 | 2,101,800 |
December 06 2023 | $491.10 | $492.77 | $487.78 | $489.92 | 1,241,700 |
December 05 2023 | $489.09 | $489.74 | $483.22 | $487.73 | 1,613,600 |
December 04 2023 | $489.58 | $494.38 | $486.50 | $491.44 | 1,222,300 |
December 01 2023 | $487.01 | $495.27 | $485.74 | $492.22 | 1,219,700 |
November 30 2023 | $491.99 | $493.58 | $485.52 | $491.85 | 1,914,000 |
November 29 2023 | $486.03 | $491.89 | $486.03 | $489.04 | 1,195,800 |
November 28 2023 | $484.57 | $484.90 | $476.78 | $482.09 | 1,549,600 |
November 27 2023 | $485.37 | $489.53 | $484.30 | $486.27 | 2,427,100 |
November 24 2023 | $484.65 | $487.16 | $482.97 | $486.91 | 722,800 |
