| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 27 2023 | $507.10 | $508.79 | $502.54 | $505.82 | 2,585,600 |
October 26 2023 | $506.82 | $511.42 | $503.76 | $509.39 | 2,675,800 |
October 25 2023 | $508.34 | $513.24 | $501.41 | $511.17 | 2,380,100 |
October 24 2023 | $504.09 | $511.61 | $503.32 | $506.15 | 1,978,200 |
October 23 2023 | $508.11 | $508.83 | $501.61 | $502.84 | 2,357,700 |
October 20 2023 | $511.93 | $515.24 | $507.85 | $508.11 | 2,811,100 |
October 19 2023 | $517.54 | $519.01 | $510.25 | $512.54 | 2,351,200 |
October 18 2023 | $523.54 | $524.45 | $516.17 | $516.81 | 2,551,400 |
October 17 2023 | $520.55 | $522.95 | $515.37 | $517.38 | 2,586,000 |
October 16 2023 | $523.68 | $527.15 | $516.87 | $518.71 | 3,827,600 |
October 13 2023 | $514.10 | $524.91 | $512.90 | $520.03 | 5,245,400 |
October 12 2023 | $505.64 | $509.60 | $503.50 | $506.67 | 2,377,300 |
October 11 2023 | $502.21 | $506.72 | $501.55 | $505.31 | 2,819,300 |
October 10 2023 | $507.59 | $509.18 | $504.30 | $505.42 | 2,455,700 |
October 09 2023 | $502.44 | $507.95 | $501.57 | $507.60 | 2,341,600 |
October 06 2023 | $497.91 | $507.06 | $497.45 | $505.97 | 3,647,200 |
October 05 2023 | $493.25 | $499.60 | $492.87 | $497.69 | 2,790,700 |
October 04 2023 | $491.20 | $493.44 | $488.42 | $492.28 | 2,801,700 |
October 03 2023 | $494.87 | $495.52 | $490.11 | $491.18 | 3,143,200 |
October 02 2023 | $487.38 | $496.35 | $485.07 | $496.09 | 3,550,400 |
September 29 2023 | $491.54 | $491.57 | $485.71 | $486.09 | 3,006,200 |
September 28 2023 | $487.80 | $495.69 | $486.88 | $491.78 | 2,922,000 |
September 27 2023 | $488.05 | $488.18 | $483.06 | $485.64 | 2,593,700 |
September 26 2023 | $490.67 | $491.13 | $486.27 | $487.30 | 2,420,200 |
September 25 2023 | $490.01 | $492.59 | $488.44 | $491.96 | 2,758,500 |
