| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $129.55 | $129.91 | $127.03 | $127.65 | 2,049,000 |
December 28 2023 | $129.19 | $130.20 | $128.74 | $129.81 | 2,087,900 |
December 27 2023 | $127.80 | $130.10 | $127.32 | $129.30 | 3,561,200 |
December 26 2023 | $127.41 | $128.71 | $127.09 | $128.09 | 2,485,000 |
December 22 2023 | $126.50 | $128.78 | $126.01 | $127.43 | 3,342,400 |
December 21 2023 | $124.22 | $125.98 | $123.59 | $125.92 | 3,810,900 |
December 20 2023 | $124.64 | $126.31 | $122.81 | $122.95 | 5,627,300 |
December 19 2023 | $122.43 | $126.08 | $121.92 | $125.09 | 5,025,500 |
December 18 2023 | $126.27 | $126.50 | $122.75 | $122.82 | 4,605,500 |
December 15 2023 | $124.50 | $127.15 | $123.87 | $126.14 | 7,990,000 |
December 14 2023 | $117.98 | $125.45 | $117.66 | $125.26 | 7,687,300 |
December 13 2023 | $110.37 | $116.99 | $109.63 | $116.76 | 4,983,600 |
December 12 2023 | $110.30 | $110.41 | $109.29 | $110.38 | 2,392,200 |
December 11 2023 | $109.84 | $110.44 | $109.53 | $110.17 | 3,566,800 |
December 08 2023 | $110.42 | $111.77 | $108.91 | $109.76 | 3,436,300 |
December 07 2023 | $109.72 | $111.62 | $109.31 | $111.02 | 2,651,700 |
December 06 2023 | $113.10 | $114.36 | $108.28 | $109.31 | 6,180,000 |
December 05 2023 | $112.25 | $113.12 | $111.71 | $112.40 | 2,710,100 |
December 04 2023 | $109.94 | $112.88 | $109.75 | $112.66 | 4,724,500 |
December 01 2023 | $109.69 | $111.57 | $109.40 | $111.43 | 3,938,200 |
November 30 2023 | $108.48 | $109.71 | $108.00 | $109.56 | 4,248,600 |
November 29 2023 | $106.18 | $109.86 | $105.89 | $108.59 | 4,454,000 |
November 28 2023 | $104.09 | $105.23 | $103.35 | $104.95 | 2,295,100 |
November 27 2023 | $103.87 | $104.44 | $102.88 | $104.09 | 2,422,100 |
November 24 2023 | $104.04 | $104.38 | $103.40 | $104.33 | 975,200 |
