DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 29 2023 | $517.87 | $520.10 | $515.84 | $518.35 | 2,080,197 |
December 28 2023 | $515.40 | $519.73 | $514.88 | $516.81 | 2,001,208 |
December 27 2023 | $511.74 | $515.10 | $511.35 | $514.73 | 1,851,840 |
December 26 2023 | $511.87 | $513.44 | $509.99 | $512.01 | 1,390,912 |
December 22 2023 | $511.87 | $514.95 | $510.03 | $512.29 | 1,759,571 |
December 21 2023 | $510.88 | $512.79 | $508.54 | $511.87 | 2,491,554 |
December 20 2023 | $515.77 | $516.74 | $507.92 | $507.98 | 3,847,805 |
December 19 2023 | $516.50 | $519.49 | $513.74 | $515.96 | 3,645,785 |
December 18 2023 | $520.95 | $523.28 | $517.13 | $518.43 | 3,260,319 |
December 15 2023 | $521.83 | $525.28 | $514.90 | $522.93 | 9,030,116 |
December 14 2023 | $535.91 | $536.52 | $521.24 | $526.00 | 5,386,810 |
December 13 2023 | $535.61 | $540.95 | $530.29 | $540.55 | 2,876,618 |
December 12 2023 | $537.39 | $539.05 | $534.28 | $537.31 | 2,706,170 |
December 11 2023 | $541.29 | $541.52 | $530.75 | $535.30 | 3,655,411 |
December 08 2023 | $541.74 | $543.22 | $536.15 | $541.30 | 2,039,910 |
December 07 2023 | $542.85 | $543.01 | $536.13 | $539.82 | 2,511,800 |
December 06 2023 | $539.12 | $543.37 | $538.67 | $541.06 | 2,239,744 |
December 05 2023 | $540.64 | $544.01 | $536.94 | $541.78 | 2,645,818 |
December 04 2023 | $539.81 | $543.36 | $534.66 | $539.83 | 2,709,303 |
December 01 2023 | $541.94 | $546.15 | $536.76 | $538.73 | 3,462,153 |