| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $540.95 | $541.55 | $527.77 | $532.66 | 2,967,100 |
September 28 2023 | $546.73 | $547.09 | $536.90 | $539.92 | 2,178,800 |
September 27 2023 | $545.32 | $547.10 | $539.15 | $545.19 | 2,004,200 |
September 26 2023 | $546.12 | $549.52 | $543.44 | $545.44 | 1,864,300 |
September 25 2023 | $545.53 | $548.06 | $541.21 | $547.70 | 1,686,500 |
September 22 2023 | $544.25 | $550.87 | $543.08 | $545.96 | 2,353,800 |
September 21 2023 | $562.47 | $563.28 | $537.99 | $545.55 | 4,049,900 |
September 20 2023 | $568.65 | $570.47 | $564.46 | $564.90 | 1,869,900 |
September 19 2023 | $566.87 | $573.60 | $565.88 | $570.18 | 2,185,100 |
September 18 2023 | $573.19 | $573.19 | $559.72 | $566.53 | 2,723,600 |
September 15 2023 | $587.08 | $589.12 | $570.28 | $570.87 | 5,938,300 |
September 14 2023 | $594.26 | $596.83 | $585.10 | $586.69 | 3,244,800 |
September 13 2023 | $589.71 | $595.75 | $586.78 | $593.90 | 3,126,600 |
September 12 2023 | $586.06 | $596.13 | $582.96 | $594.32 | 3,212,100 |
September 11 2023 | $582.27 | $593.19 | $579.62 | $590.61 | 3,876,500 |
September 08 2023 | $567.57 | $582.66 | $566.47 | $581.58 | 4,308,300 |
September 07 2023 | $559.50 | $571.52 | $557.94 | $568.46 | 3,707,100 |
September 06 2023 | $556.35 | $556.92 | $548.10 | $555.29 | 2,424,300 |
September 05 2023 | $554.58 | $557.26 | $552.08 | $553.55 | 2,257,200 |
September 01 2023 | $551.69 | $554.56 | $548.91 | $552.48 | 2,030,000 |
