| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $305.70 | $308.95 | $297.73 | $298.57 | 25,373,699 |
September 28 2023 | $297.30 | $304.66 | $295.08 | $302.30 | 22,167,080 |
September 27 2023 | $298.81 | $299.66 | $285.23 | $296.12 | 36,429,840 |
September 26 2023 | $296.04 | $298.66 | $294.40 | $297.33 | 19,417,160 |
September 25 2023 | $294.03 | $299.31 | $292.10 | $299.19 | 18,987,010 |
September 22 2023 | $297.67 | $303.71 | $296.64 | $297.45 | 25,369,590 |
September 21 2023 | $294.09 | $298.62 | $291.67 | $294.12 | 21,319,580 |
September 20 2023 | $303.39 | $306.38 | $297.80 | $298.04 | 19,379,520 |
September 19 2023 | $300.83 | $304.50 | $298.17 | $303.41 | 15,931,620 |
September 18 2023 | $296.56 | $301.94 | $296.18 | $300.90 | 14,234,160 |
September 15 2023 | $309.91 | $310.30 | $297.12 | $298.67 | 28,131,141 |
September 14 2023 | $305.07 | $311.16 | $303.37 | $310.02 | 19,343,100 |
September 13 2023 | $300.71 | $305.50 | $299.68 | $303.40 | 13,210,920 |
September 12 2023 | $304.66 | $306.98 | $298.59 | $300.01 | 13,480,400 |
September 11 2023 | $299.77 | $307.35 | $299.64 | $305.88 | 19,489,330 |
September 08 2023 | $297.59 | $303.58 | $295.16 | $296.26 | 17,572,199 |
September 07 2023 | $296.37 | $305.37 | $290.63 | $297.04 | 33,748,738 |
September 06 2023 | $300.06 | $301.65 | $294.05 | $297.54 | 15,418,090 |
September 05 2023 | $295.40 | $299.75 | $293.90 | $298.51 | 14,955,990 |
September 01 2023 | $297.74 | $300.09 | $292.86 | $294.76 | 12,842,260 |
August 31 2023 | $294.19 | $299.46 | $294.05 | $294.28 | 17,229,869 |
August 30 2023 | $295.55 | $296.66 | $291.83 | $293.49 | 17,717,020 |
August 29 2023 | $287.01 | $297.52 | $286.61 | $296.36 | 20,844,520 |
August 28 2023 | $286.43 | $289.86 | $284.24 | $288.68 | 14,239,290 |
August 25 2023 | $284.57 | $286.81 | $274.52 | $283.94 | 23,701,439 |
