| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $143.74 | $143.74 | $141.95 | $142.24 | 2,279,100 |
December 28 2023 | $145.24 | $146.52 | $142.30 | $142.81 | 3,430,200 |
December 27 2023 | $146.22 | $147.33 | $145.68 | $146.60 | 1,465,700 |
December 26 2023 | $146.32 | $147.60 | $145.87 | $146.65 | 2,161,600 |
December 22 2023 | $145.72 | $146.17 | $144.48 | $144.60 | 1,367,200 |
December 21 2023 | $144.16 | $144.58 | $142.74 | $144.20 | 2,099,900 |
December 20 2023 | $145.25 | $146.89 | $143.83 | $143.83 | 2,272,700 |
December 19 2023 | $143.79 | $145.67 | $143.56 | $145.12 | 2,771,500 |
December 18 2023 | $145.19 | $146.02 | $142.90 | $143.79 | 3,003,000 |
December 15 2023 | $139.18 | $143.13 | $139.01 | $142.68 | 6,319,100 |
December 14 2023 | $136.34 | $141.18 | $135.74 | $140.76 | 4,778,100 |
December 13 2023 | $132.90 | $135.13 | $131.91 | $134.49 | 3,358,400 |
December 12 2023 | $132.80 | $134.46 | $132.13 | $132.59 | 3,740,100 |
December 11 2023 | $131.89 | $134.72 | $131.89 | $133.97 | 3,197,600 |
December 08 2023 | $131.14 | $133.04 | $129.46 | $132.30 | 5,522,500 |
December 07 2023 | $134.64 | $135.40 | $129.71 | $130.07 | 7,487,600 |
December 06 2023 | $133.61 | $135.85 | $132.79 | $134.05 | 8,490,900 |
December 05 2023 | $139.25 | $139.40 | $136.12 | $136.13 | 3,792,100 |
December 04 2023 | $137.37 | $140.17 | $137.22 | $139.37 | 3,705,400 |
December 01 2023 | $138.17 | $141.17 | $137.24 | $138.76 | 6,123,400 |
November 30 2023 | $138.87 | $141.25 | $136.84 | $138.26 | 9,536,800 |
November 29 2023 | $143.84 | $144.32 | $134.41 | $137.28 | 12,129,900 |
November 28 2023 | $141.96 | $144.37 | $141.92 | $143.22 | 2,232,000 |
November 27 2023 | $142.29 | $142.75 | $140.73 | $142.15 | 2,155,600 |
November 24 2023 | $142.31 | $143.85 | $141.92 | $143.03 | 804,200 |
