| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2023 | $170.11 | $171.46 | $168.69 | $170.25 | 49,594,600 |
October 02 2023 | $169.08 | $172.12 | $168.79 | $171.58 | 52,164,500 |
September 29 2023 | $169.87 | $170.91 | $168.21 | $169.07 | 51,861,100 |
September 28 2023 | $167.22 | $169.88 | $165.53 | $168.56 | 56,294,400 |
September 27 2023 | $170.46 | $170.88 | $166.94 | $168.30 | 66,921,800 |
September 26 2023 | $172.64 | $173.01 | $169.52 | $169.81 | 64,588,900 |
September 25 2023 | $172.02 | $174.76 | $171.97 | $173.88 | 46,172,700 |
September 22 2023 | $172.49 | $174.87 | $171.88 | $172.61 | 56,725,400 |
September 21 2023 | $172.37 | $174.10 | $171.69 | $171.76 | 63,149,100 |
September 20 2023 | $177.02 | $177.45 | $173.21 | $173.30 | 58,436,200 |
September 19 2023 | $175.30 | $177.39 | $174.92 | $176.83 | 51,826,900 |
September 18 2023 | $174.28 | $177.14 | $173.97 | $175.75 | 67,257,600 |
September 15 2023 | $174.28 | $174.29 | $171.65 | $172.82 | 109,259,500 |
September 14 2023 | $171.83 | $173.90 | $171.41 | $173.54 | 60,895,800 |
September 13 2023 | $174.30 | $175.08 | $171.81 | $172.03 | 84,267,900 |
September 12 2023 | $177.25 | $177.88 | $172.64 | $174.10 | 90,370,200 |
September 11 2023 | $177.82 | $178.05 | $175.12 | $177.12 | 58,953,100 |
September 08 2023 | $176.12 | $177.99 | $175.57 | $175.95 | 65,551,300 |
September 07 2023 | $172.99 | $175.98 | $171.37 | $175.34 | 112,488,800 |
September 06 2023 | $186.05 | $186.49 | $179.20 | $180.62 | 81,755,800 |
September 05 2023 | $185.93 | $187.61 | $185.27 | $187.33 | 45,280,000 |
September 01 2023 | $187.12 | $187.55 | $185.93 | $187.09 | 45,766,500 |
August 31 2023 | $185.49 | $186.76 | $185.14 | $185.52 | 60,794,500 |
August 30 2023 | $182.63 | $185.50 | $182.43 | $185.31 | 60,813,900 |
August 29 2023 | $177.45 | $182.59 | $177.26 | $181.82 | 53,003,900 |