| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 22 2023 | $131.11 | $132.03 | $128.52 | $129.12 | 59,904,352 |
September 21 2023 | $131.94 | $132.24 | $129.31 | $129.33 | 70,343,344 |
September 20 2023 | $138.55 | $139.37 | $135.20 | $135.29 | 46,263,719 |
September 19 2023 | $138.70 | $138.84 | $135.56 | $137.63 | 61,482,473 |
September 18 2023 | $140.48 | $141.75 | $139.22 | $139.98 | 42,823,480 |
September 15 2023 | $142.69 | $143.57 | $140.09 | $140.39 | 102,909,297 |
September 14 2023 | $145.08 | $145.86 | $142.95 | $144.72 | 64,033,609 |
September 13 2023 | $140.95 | $144.98 | $140.87 | $144.85 | 60,465,180 |
September 12 2023 | $142.32 | $143.00 | $140.61 | $141.23 | 42,668,449 |
September 11 2023 | $138.75 | $143.62 | $138.64 | $143.10 | 56,764,527 |
September 08 2023 | $136.86 | $138.85 | $136.75 | $138.23 | 38,365,930 |
September 07 2023 | $133.90 | $138.03 | $133.16 | $137.85 | 48,498,910 |
September 06 2023 | $136.32 | $137.45 | $134.61 | $135.36 | 41,785,512 |
September 05 2023 | $137.73 | $137.80 | $135.82 | $137.27 | 40,636,738 |
September 01 2023 | $139.46 | $139.96 | $136.88 | $138.12 | 40,991,539 |
August 31 2023 | $135.06 | $138.79 | $135.00 | $138.01 | 58,781,312 |
August 30 2023 | $134.93 | $135.68 | $133.92 | $135.07 | 36,137,020 |
August 29 2023 | $133.38 | $135.14 | $133.25 | $134.91 | 38,646,090 |
August 28 2023 | $133.78 | $133.95 | $131.85 | $133.14 | 34,108,406 |
August 25 2023 | $132.47 | $133.87 | $130.58 | $133.26 | 44,147,449 |
August 24 2023 | $136.40 | $136.78 | $131.83 | $131.84 | 43,646,246 |
August 23 2023 | $134.50 | $135.95 | $133.22 | $135.52 | 42,801,039 |
August 22 2023 | $135.08 | $135.65 | $133.73 | $134.25 | 32,935,102 |
August 21 2023 | $133.74 | $135.19 | $132.71 | $134.68 | 41,442,480 |
August 18 2023 | $131.62 | $134.07 | $131.15 | $133.22 | 48,497,699 |
