| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 13 2024 | $283.45 | $283.45 | $275.83 | $277.71 | 1,224,500 |
December 12 2024 | $276.50 | $281.89 | $276.50 | $281.15 | 1,091,500 |
December 11 2024 | $280.34 | $280.60 | $276.53 | $277.47 | 1,021,100 |
December 10 2024 | $271.60 | $277.06 | $271.60 | $274.71 | 1,349,100 |
December 09 2024 | $275.64 | $278.59 | $271.00 | $271.52 | 2,045,500 |
December 06 2024 | $281.65 | $284.79 | $272.13 | $280.38 | 1,536,000 |
December 05 2024 | $278.83 | $281.22 | $278.16 | $279.61 | 1,371,500 |
December 04 2024 | $282.70 | $282.70 | $272.58 | $278.02 | 1,358,100 |
December 03 2024 | $279.82 | $282.72 | $279.64 | $282.64 | 1,279,900 |
December 02 2024 | $275.00 | $278.03 | $273.76 | $278.00 | 878,600 |
November 29 2024 | $273.30 | $277.50 | $272.82 | $276.32 | 554,000 |
November 27 2024 | $273.90 | $275.82 | $273.26 | $273.33 | 683,400 |
November 26 2024 | $277.56 | $278.00 | $274.82 | $275.74 | 1,148,000 |
November 25 2024 | $276.36 | $279.04 | $274.41 | $278.35 | 3,071,600 |
November 22 2024 | $272.13 | $275.63 | $269.37 | $275.52 | 2,329,800 |
November 21 2024 | $263.69 | $270.95 | $262.73 | $266.72 | 1,331,700 |
November 20 2024 | $263.00 | $264.84 | $261.57 | $263.37 | 1,591,900 |
November 19 2024 | $265.00 | $267.26 | $262.75 | $263.39 | 1,726,100 |
November 18 2024 | $263.74 | $267.23 | $261.42 | $267.00 | 1,938,100 |
November 15 2024 | $262.86 | $267.10 | $260.76 | $265.45 | 2,583,100 |
November 14 2024 | $262.80 | $269.90 | $262.80 | $267.00 | 2,808,500 |
November 13 2024 | $264.03 | $266.22 | $258.44 | $265.52 | 3,531,900 |
November 12 2024 | $242.35 | $249.33 | $242.35 | $248.17 | 2,677,000 |
November 11 2024 | $247.43 | $251.61 | $245.24 | $251.01 | 1,568,400 |
November 08 2024 | $237.12 | $250.47 | $236.93 | $248.04 | 2,675,600 |
