| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 16 2023 | $174.70 | $177.01 | $174.47 | $176.65 | 52,517,000 |
October 13 2023 | $179.32 | $179.82 | $176.08 | $176.78 | 51,427,100 |
October 12 2023 | $177.98 | $180.23 | $176.97 | $178.62 | 56,743,100 |
October 11 2023 | $176.14 | $177.77 | $175.54 | $177.72 | 47,551,100 |
October 10 2023 | $176.04 | $177.64 | $175.89 | $176.32 | 43,698,000 |
October 09 2023 | $174.76 | $176.98 | $173.76 | $176.92 | 42,390,800 |
October 06 2023 | $171.79 | $175.93 | $171.17 | $175.43 | 57,266,700 |
October 05 2023 | $171.78 | $173.42 | $170.68 | $172.88 | 48,527,900 |
October 04 2023 | $169.11 | $172.19 | $168.99 | $171.65 | 53,020,300 |
October 03 2023 | $170.26 | $171.62 | $168.84 | $170.40 | 49,594,600 |
October 02 2023 | $169.24 | $172.28 | $168.95 | $171.74 | 52,164,500 |
September 29 2023 | $170.03 | $171.07 | $168.37 | $169.23 | 51,861,100 |
September 28 2023 | $167.38 | $170.04 | $165.68 | $168.71 | 56,294,400 |
September 27 2023 | $170.62 | $171.04 | $167.09 | $168.46 | 66,921,800 |
September 26 2023 | $172.79 | $173.17 | $169.67 | $169.97 | 64,588,900 |
September 25 2023 | $172.18 | $174.92 | $172.13 | $174.04 | 46,172,700 |
September 22 2023 | $172.65 | $175.03 | $172.03 | $172.77 | 56,725,400 |
September 21 2023 | $172.53 | $174.26 | $171.85 | $171.92 | 63,149,100 |
September 20 2023 | $177.18 | $177.62 | $173.37 | $173.46 | 58,436,200 |
September 19 2023 | $175.46 | $177.55 | $175.08 | $177.00 | 51,826,900 |
September 18 2023 | $174.44 | $177.30 | $174.13 | $175.91 | 67,257,600 |
September 15 2023 | $174.44 | $174.46 | $171.81 | $172.98 | 109,259,500 |
September 14 2023 | $171.98 | $174.06 | $171.57 | $173.70 | 60,895,800 |
September 13 2023 | $174.47 | $175.25 | $171.96 | $172.19 | 84,267,900 |
September 12 2023 | $177.41 | $178.04 | $172.79 | $174.26 | 90,370,200 |
