| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $508.82 | $511.01 | $506.83 | $509.30 | 2,080,100 |
December 28 2023 | $506.39 | $510.65 | $505.88 | $507.78 | 2,001,000 |
December 27 2023 | $502.80 | $506.10 | $502.42 | $505.74 | 1,851,800 |
December 26 2023 | $502.92 | $504.47 | $501.07 | $503.07 | 1,390,800 |
December 22 2023 | $502.92 | $505.95 | $501.12 | $503.34 | 1,759,500 |
December 21 2023 | $501.95 | $503.83 | $499.65 | $502.92 | 2,491,600 |
December 20 2023 | $506.76 | $507.71 | $499.04 | $499.10 | 3,847,800 |
December 19 2023 | $507.48 | $510.41 | $504.76 | $506.95 | 3,645,600 |
December 18 2023 | $511.85 | $514.13 | $508.10 | $509.37 | 3,260,300 |
December 15 2023 | $512.71 | $516.10 | $505.90 | $513.80 | 9,030,100 |
December 14 2023 | $526.55 | $527.15 | $512.13 | $516.81 | 5,386,800 |
December 13 2023 | $526.26 | $531.50 | $521.02 | $531.10 | 2,876,600 |
December 12 2023 | $528.00 | $529.63 | $524.95 | $527.92 | 2,706,100 |
December 11 2023 | $531.83 | $532.06 | $521.48 | $525.95 | 3,655,300 |
December 08 2023 | $532.27 | $533.73 | $526.78 | $531.84 | 2,039,900 |
December 07 2023 | $533.37 | $533.52 | $526.76 | $530.39 | 2,511,700 |
December 06 2023 | $529.70 | $533.88 | $529.25 | $531.60 | 2,239,700 |
December 05 2023 | $531.19 | $534.51 | $527.56 | $532.31 | 2,645,600 |
December 04 2023 | $530.38 | $533.87 | $525.33 | $530.40 | 2,709,200 |
December 01 2023 | $532.47 | $536.61 | $527.38 | $529.31 | 3,462,200 |
November 30 2023 | $516.55 | $534.05 | $514.83 | $533.11 | 7,121,200 |
November 29 2023 | $510.97 | $522.40 | $509.67 | $515.77 | 4,550,000 |
November 28 2023 | $526.04 | $526.22 | $520.68 | $521.12 | 2,859,300 |
November 27 2023 | $527.45 | $531.11 | $522.08 | $524.07 | 2,675,800 |
November 24 2023 | $525.36 | $527.93 | $523.32 | $527.45 | 1,135,000 |
