| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $537.74 | $538.33 | $524.64 | $529.50 | 2,967,700 |
September 28 2023 | $543.48 | $543.84 | $533.71 | $536.71 | 2,178,800 |
September 27 2023 | $542.07 | $543.85 | $535.94 | $541.95 | 2,004,200 |
September 26 2023 | $542.87 | $546.25 | $540.21 | $542.19 | 1,864,300 |
September 25 2023 | $542.28 | $544.81 | $537.99 | $544.44 | 1,686,500 |
September 22 2023 | $541.01 | $547.59 | $539.85 | $542.72 | 2,353,800 |
September 21 2023 | $559.13 | $559.93 | $534.79 | $542.31 | 4,049,900 |
September 20 2023 | $565.27 | $567.07 | $561.10 | $561.54 | 1,869,900 |
September 19 2023 | $563.50 | $570.19 | $562.52 | $566.79 | 2,185,100 |
September 18 2023 | $569.78 | $569.78 | $556.39 | $563.16 | 2,723,600 |
September 15 2023 | $583.59 | $585.62 | $566.89 | $567.48 | 5,941,200 |
September 14 2023 | $590.72 | $593.29 | $581.62 | $583.20 | 3,244,800 |
September 13 2023 | $586.21 | $592.21 | $583.29 | $590.37 | 3,126,600 |
September 12 2023 | $582.57 | $592.59 | $579.49 | $590.78 | 3,212,100 |
September 11 2023 | $578.80 | $589.66 | $576.17 | $587.10 | 3,876,500 |
September 08 2023 | $564.20 | $579.20 | $563.10 | $578.12 | 4,308,300 |
September 07 2023 | $556.17 | $568.12 | $554.62 | $565.08 | 3,707,100 |
September 06 2023 | $553.05 | $553.61 | $544.84 | $551.99 | 2,424,300 |
September 05 2023 | $551.28 | $553.94 | $548.80 | $550.26 | 2,257,200 |
September 01 2023 | $548.41 | $551.26 | $545.64 | $549.19 | 2,030,800 |
August 31 2023 | $539.25 | $549.49 | $535.28 | $546.32 | 3,043,400 |
August 30 2023 | $547.12 | $549.82 | $539.26 | $540.20 | 2,191,100 |
August 29 2023 | $545.58 | $548.44 | $542.04 | $546.03 | 1,701,200 |
August 28 2023 | $542.31 | $548.32 | $542.30 | $546.05 | 1,373,700 |
August 25 2023 | $541.82 | $548.20 | $539.30 | $545.78 | 1,847,600 |
