| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 02 2023 | $525.83 | $530.37 | $516.81 | $528.07 | 2,810,100 |
September 29 2023 | $535.13 | $535.72 | $522.09 | $526.93 | 2,967,700 |
September 28 2023 | $540.85 | $541.20 | $531.12 | $534.11 | 2,178,800 |
September 27 2023 | $539.45 | $541.21 | $533.35 | $539.32 | 2,004,200 |
September 26 2023 | $540.24 | $543.61 | $537.59 | $539.57 | 1,864,300 |
September 25 2023 | $539.65 | $542.17 | $535.39 | $541.80 | 1,686,500 |
September 22 2023 | $538.39 | $544.94 | $537.23 | $540.09 | 2,353,800 |
September 21 2023 | $556.42 | $557.22 | $532.20 | $539.68 | 4,049,900 |
September 20 2023 | $562.53 | $564.33 | $558.38 | $558.82 | 1,869,900 |
September 19 2023 | $560.77 | $567.43 | $559.80 | $564.04 | 2,185,100 |
September 18 2023 | $567.03 | $567.03 | $553.69 | $560.43 | 2,723,600 |
September 15 2023 | $580.76 | $582.78 | $564.14 | $564.73 | 5,941,200 |
September 14 2023 | $587.86 | $590.41 | $578.81 | $580.38 | 3,244,800 |
September 13 2023 | $583.37 | $589.34 | $580.47 | $587.51 | 3,126,600 |
September 12 2023 | $579.75 | $589.72 | $576.69 | $587.92 | 3,212,100 |
September 11 2023 | $576.00 | $586.80 | $573.38 | $584.25 | 3,876,500 |
September 08 2023 | $561.46 | $576.39 | $560.37 | $575.32 | 4,308,300 |
September 07 2023 | $553.48 | $565.37 | $551.94 | $562.35 | 3,707,100 |
September 06 2023 | $550.37 | $550.93 | $542.21 | $549.32 | 2,424,300 |
September 05 2023 | $548.61 | $551.26 | $546.14 | $547.59 | 2,257,200 |
September 01 2023 | $545.76 | $548.59 | $543.00 | $546.53 | 2,030,800 |
August 31 2023 | $536.63 | $546.83 | $532.69 | $543.68 | 3,043,400 |
August 30 2023 | $544.47 | $547.16 | $536.65 | $537.59 | 2,191,100 |
August 29 2023 | $542.94 | $545.79 | $539.42 | $543.38 | 1,701,200 |
August 28 2023 | $539.68 | $545.67 | $539.67 | $543.40 | 1,373,700 |