| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 27 2023 | $297.83 | $298.68 | $284.29 | $295.15 | 36,429,800 |
September 26 2023 | $295.07 | $297.69 | $293.43 | $296.36 | 19,417,200 |
September 25 2023 | $293.07 | $298.33 | $291.14 | $298.21 | 18,987,000 |
September 22 2023 | $296.69 | $302.72 | $295.67 | $296.48 | 25,369,600 |
September 21 2023 | $293.13 | $297.65 | $290.72 | $293.16 | 21,319,600 |
September 20 2023 | $302.39 | $305.38 | $296.82 | $297.06 | 19,379,500 |
September 19 2023 | $299.85 | $303.50 | $297.20 | $302.41 | 15,924,400 |
September 18 2023 | $295.59 | $300.96 | $295.21 | $299.92 | 14,234,200 |
September 15 2023 | $308.90 | $309.28 | $296.15 | $297.70 | 28,131,100 |
September 14 2023 | $304.07 | $310.15 | $302.37 | $309.01 | 19,343,100 |
September 13 2023 | $299.73 | $304.51 | $298.70 | $302.40 | 13,210,900 |
September 12 2023 | $303.66 | $305.97 | $297.62 | $299.03 | 13,480,400 |
September 11 2023 | $298.79 | $306.35 | $298.66 | $304.88 | 19,489,300 |
September 08 2023 | $296.62 | $302.59 | $294.20 | $295.30 | 17,548,000 |
September 07 2023 | $295.41 | $304.38 | $289.68 | $296.07 | 33,748,700 |
September 06 2023 | $299.08 | $300.66 | $293.09 | $296.57 | 15,418,100 |
September 05 2023 | $294.43 | $298.77 | $292.94 | $297.54 | 14,956,000 |
September 01 2023 | $296.76 | $299.11 | $291.91 | $293.80 | 12,842,300 |
August 31 2023 | $293.23 | $298.48 | $293.09 | $293.31 | 17,229,900 |
August 30 2023 | $294.58 | $295.69 | $290.88 | $292.53 | 17,717,000 |
August 29 2023 | $286.07 | $296.55 | $285.67 | $295.40 | 20,844,500 |
August 28 2023 | $285.49 | $288.91 | $283.31 | $287.73 | 14,239,300 |
August 25 2023 | $283.64 | $285.88 | $273.63 | $283.01 | 23,701,400 |
August 24 2023 | $295.90 | $296.85 | $284.14 | $284.25 | 18,360,900 |
August 23 2023 | $285.99 | $294.81 | $285.17 | $291.68 | 18,287,000 |