| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 03 2023 | $314.08 | $314.63 | $304.66 | $306.79 | 21,033,500 |
October 02 2023 | $309.62 | $315.12 | $308.55 | $315.03 | 20,570,000 |
September 29 2023 | $311.06 | $312.75 | $308.35 | $309.10 | 24,147,300 |
September 28 2023 | $304.44 | $308.84 | $302.94 | $307.04 | 19,683,600 |
September 27 2023 | $305.73 | $307.69 | $303.17 | $306.21 | 19,410,100 |
September 26 2023 | $308.50 | $309.23 | $303.50 | $305.57 | 26,297,600 |
September 25 2023 | $309.93 | $310.98 | $308.37 | $310.86 | 17,836,000 |
September 22 2023 | $314.56 | $314.68 | $309.50 | $310.34 | 21,447,900 |
September 21 2023 | $312.54 | $318.50 | $308.37 | $312.81 | 35,560,400 |
September 20 2023 | $322.58 | $322.65 | $313.76 | $314.02 | 21,436,500 |
September 19 2023 | $319.31 | $322.46 | $317.68 | $321.73 | 16,505,900 |
September 18 2023 | $320.90 | $323.45 | $319.49 | $322.13 | 16,834,200 |
September 15 2023 | $329.83 | $330.30 | $322.71 | $323.27 | 37,679,800 |
September 14 2023 | $332.01 | $333.69 | $329.49 | $331.57 | 20,267,000 |
September 13 2023 | $324.34 | $329.76 | $324.20 | $328.99 | 16,544,400 |
September 12 2023 | $328.75 | $329.70 | $324.50 | $324.79 | 17,565,500 |
September 11 2023 | $330.14 | $331.30 | $328.37 | $330.83 | 16,583,300 |
September 08 2023 | $323.14 | $329.09 | $322.53 | $327.23 | 19,530,100 |
September 07 2023 | $324.32 | $326.07 | $322.11 | $322.97 | 18,381,000 |
September 06 2023 | $326.36 | $327.42 | $323.23 | $325.87 | 17,535,800 |
September 05 2023 | $322.08 | $327.80 | $321.74 | $326.53 | 18,553,900 |
September 01 2023 | $324.34 | $325.00 | $319.90 | $321.74 | 14,942,000 |
August 31 2023 | $322.27 | $323.95 | $319.90 | $320.86 | 26,411,000 |
August 30 2023 | $321.75 | $322.87 | $319.58 | $321.87 | 15,222,100 |
August 29 2023 | $315.11 | $322.06 | $315.11 | $321.50 | 19,284,600 |