| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 06 2023 | $192.11 | $192.41 | $189.80 | $190.00 | 41,089,700 |
December 05 2023 | $187.92 | $192.06 | $187.89 | $191.09 | 66,628,400 |
December 04 2023 | $187.69 | $187.76 | $185.19 | $187.15 | 43,389,500 |
December 01 2023 | $188.04 | $189.25 | $186.95 | $188.94 | 45,704,800 |
November 30 2023 | $187.55 | $188.03 | $185.92 | $187.66 | 48,794,400 |
November 29 2023 | $188.60 | $189.78 | $186.69 | $187.09 | 43,014,200 |
November 28 2023 | $187.49 | $188.78 | $187.12 | $188.11 | 38,415,400 |
November 27 2023 | $187.63 | $188.37 | $186.62 | $187.50 | 40,552,600 |
November 24 2023 | $188.57 | $188.60 | $186.97 | $187.68 | 24,048,300 |
November 22 2023 | $189.18 | $190.61 | $188.53 | $189.01 | 39,617,700 |
November 21 2023 | $189.10 | $189.21 | $187.45 | $188.34 | 38,134,500 |
November 20 2023 | $187.60 | $189.60 | $187.59 | $189.14 | 46,505,100 |
November 17 2023 | $187.96 | $188.09 | $186.30 | $187.41 | 50,922,700 |
November 16 2023 | $187.29 | $188.66 | $186.38 | $187.43 | 54,412,900 |
November 15 2023 | $185.59 | $187.22 | $185.52 | $185.75 | 53,790,500 |
November 14 2023 | $185.44 | $185.84 | $184.06 | $185.18 | 60,108,400 |
November 13 2023 | $183.58 | $183.79 | $181.99 | $182.57 | 43,627,500 |
November 10 2023 | $181.75 | $184.32 | $181.32 | $184.15 | 66,133,400 |
November 09 2023 | $180.52 | $181.66 | $179.38 | $179.98 | 53,763,500 |
November 08 2023 | $179.92 | $181.00 | $179.17 | $180.45 | 49,340,300 |
November 07 2023 | $176.79 | $180.01 | $176.58 | $179.39 | 70,530,000 |
November 06 2023 | $174.03 | $177.04 | $173.86 | $176.84 | 63,841,300 |
November 03 2023 | $171.91 | $174.46 | $171.04 | $174.29 | 79,829,200 |
November 02 2023 | $173.18 | $175.41 | $173.12 | $175.20 | 77,334,800 |
November 01 2023 | $168.72 | $171.90 | $167.85 | $171.65 | 56,934,900 |