| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2023 | $349.64 | $350.00 | $345.41 | $348.08 | 3,527,600 |
September 29 2023 | $357.30 | $357.50 | $348.55 | $350.30 | 4,932,900 |
September 28 2023 | $357.80 | $359.47 | $356.67 | $357.06 | 2,731,700 |
September 27 2023 | $360.01 | $360.52 | $354.27 | $357.78 | 3,535,400 |
September 26 2023 | $359.80 | $360.79 | $357.95 | $359.42 | 3,063,900 |
September 25 2023 | $359.01 | $361.89 | $357.27 | $361.71 | 2,556,200 |
September 22 2023 | $362.78 | $363.42 | $359.76 | $360.16 | 3,969,400 |
September 21 2023 | $366.56 | $367.20 | $362.94 | $363.28 | 3,178,600 |
September 20 2023 | $371.33 | $371.34 | $366.73 | $366.82 | 2,268,400 |
September 19 2023 | $371.64 | $373.34 | $368.46 | $370.48 | 2,603,700 |
September 18 2023 | $369.33 | $371.33 | $367.79 | $370.43 | 3,130,900 |
September 15 2023 | $368.52 | $370.20 | $367.52 | $367.86 | 11,595,000 |
September 14 2023 | $370.10 | $370.22 | $368.26 | $369.50 | 3,670,100 |
September 13 2023 | $369.33 | $370.84 | $365.97 | $367.82 | 3,261,400 |
September 12 2023 | $365.65 | $370.43 | $365.47 | $367.78 | 2,898,400 |
September 11 2023 | $364.87 | $366.61 | $364.51 | $365.52 | 2,921,600 |
September 08 2023 | $362.52 | $364.83 | $361.77 | $363.15 | 3,019,100 |
September 07 2023 | $360.96 | $363.30 | $360.87 | $361.80 | 3,263,800 |
September 06 2023 | $360.02 | $362.80 | $359.26 | $361.67 | 2,655,800 |
September 05 2023 | $363.88 | $366.47 | $360.00 | $360.47 | 2,976,800 |
September 01 2023 | $362.00 | $363.39 | $360.60 | $362.46 | 2,637,900 |
August 31 2023 | $362.18 | $362.47 | $359.25 | $360.20 | 2,842,300 |
August 30 2023 | $358.63 | $362.68 | $358.60 | $361.06 | 3,058,300 |
August 29 2023 | $355.04 | $358.59 | $354.01 | $358.29 | 2,285,600 |
August 28 2023 | $357.89 | $358.41 | $354.53 | $355.55 | 1,728,000 |
