| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 04 2023 | $516.47 | $526.89 | $514.57 | $522.27 | 2,220,400 |
October 03 2023 | $526.73 | $528.04 | $507.63 | $516.10 | 3,266,100 |
October 02 2023 | $526.74 | $531.29 | $517.70 | $528.98 | 2,810,100 |
September 29 2023 | $536.05 | $536.64 | $522.99 | $527.84 | 2,967,700 |
September 28 2023 | $541.78 | $542.14 | $532.03 | $535.03 | 2,178,800 |
September 27 2023 | $540.38 | $542.15 | $534.27 | $540.25 | 2,004,200 |
September 26 2023 | $541.17 | $544.54 | $538.52 | $540.50 | 1,864,300 |
September 25 2023 | $540.58 | $543.10 | $536.31 | $542.74 | 1,686,500 |
September 22 2023 | $539.32 | $545.88 | $538.16 | $541.02 | 2,353,800 |
September 21 2023 | $557.38 | $558.17 | $533.12 | $540.61 | 4,049,900 |
September 20 2023 | $563.50 | $565.30 | $559.34 | $559.79 | 1,869,900 |
September 19 2023 | $561.73 | $568.40 | $560.76 | $565.01 | 2,185,100 |
September 18 2023 | $568.00 | $568.00 | $554.65 | $561.40 | 2,723,600 |
September 15 2023 | $581.76 | $583.78 | $565.11 | $565.70 | 5,941,200 |
September 14 2023 | $588.87 | $591.43 | $579.80 | $581.38 | 3,244,800 |
September 13 2023 | $584.37 | $590.36 | $581.46 | $588.52 | 3,126,600 |
September 12 2023 | $580.75 | $590.73 | $577.68 | $588.93 | 3,212,100 |
September 11 2023 | $576.99 | $587.81 | $574.37 | $585.26 | 3,876,500 |
September 08 2023 | $562.43 | $577.39 | $561.34 | $576.31 | 4,308,300 |
September 07 2023 | $554.43 | $566.34 | $552.89 | $563.31 | 3,707,100 |
September 06 2023 | $551.32 | $551.88 | $543.14 | $550.26 | 2,424,300 |
September 05 2023 | $549.56 | $552.21 | $547.08 | $548.53 | 2,257,200 |
September 01 2023 | $546.70 | $549.54 | $543.93 | $547.47 | 2,030,800 |
August 31 2023 | $537.56 | $547.77 | $533.61 | $544.61 | 3,043,400 |
August 30 2023 | $545.41 | $548.10 | $537.58 | $538.51 | 2,191,100 |
