| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $287.15 | $288.14 | $286.65 | $287.81 | 2,227,806 |
December 28 2023 | $285.83 | $287.78 | $285.38 | $287.16 | 1,907,271 |
December 27 2023 | $283.92 | $285.99 | $283.89 | $285.91 | 1,892,081 |
December 26 2023 | $282.68 | $284.46 | $282.36 | $284.27 | 1,381,655 |
December 22 2023 | $282.17 | $283.89 | $281.98 | $283.15 | 1,700,320 |
December 21 2023 | $282.05 | $282.98 | $280.80 | $282.84 | 2,313,127 |
December 20 2023 | $282.20 | $283.12 | $280.25 | $280.51 | 2,398,593 |
December 19 2023 | $282.15 | $283.16 | $281.10 | $282.20 | 2,054,430 |
December 18 2023 | $280.18 | $282.07 | $279.13 | $281.72 | 2,490,110 |
December 15 2023 | $281.89 | $283.19 | $277.34 | $278.85 | 6,328,510 |
December 14 2023 | $285.96 | $286.61 | $279.56 | $281.51 | 4,626,777 |
December 13 2023 | $283.14 | $287.29 | $283.00 | $287.25 | 3,312,275 |
December 12 2023 | $280.64 | $283.15 | $280.05 | $282.87 | 2,252,223 |
December 11 2023 | $277.19 | $280.83 | $277.19 | $280.67 | 3,353,037 |
December 08 2023 | $278.90 | $279.45 | $276.69 | $277.16 | 3,623,843 |
December 07 2023 | $279.06 | $279.70 | $277.26 | $278.38 | 3,131,914 |
December 06 2023 | $278.32 | $278.94 | $275.09 | $278.45 | 2,765,101 |
December 05 2023 | $278.15 | $280.29 | $276.84 | $278.14 | 3,005,333 |
December 04 2023 | $276.63 | $278.97 | $276.63 | $277.74 | 3,522,889 |
December 01 2023 | $274.94 | $278.45 | $274.70 | $277.57 | 4,967,526 |
November 30 2023 | $272.20 | $274.00 | $269.91 | $273.57 | 5,030,565 |
November 29 2023 | $272.30 | $272.55 | $269.69 | $270.54 | 2,433,432 |
November 28 2023 | $271.62 | $273.59 | $271.47 | $272.19 | 2,199,591 |
November 27 2023 | $272.74 | $273.93 | $271.22 | $271.95 | 3,703,855 |
November 24 2023 | $272.10 | $272.67 | $271.16 | $272.62 | 1,217,950 |
