| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $146.90 | $147.61 | $146.24 | $146.49 | 944,200 |
December 28 2023 | $147.58 | $147.73 | $147.05 | $147.30 | 817,100 |
December 27 2023 | $146.25 | $147.50 | $146.22 | $147.09 | 1,327,700 |
December 26 2023 | $145.79 | $147.22 | $145.62 | $146.63 | 870,600 |
December 22 2023 | $145.07 | $146.38 | $144.82 | $145.70 | 1,309,400 |
December 21 2023 | $144.61 | $145.22 | $143.50 | $144.73 | 1,399,200 |
December 20 2023 | $146.37 | $146.45 | $143.22 | $143.32 | 1,478,600 |
December 19 2023 | $146.37 | $147.20 | $145.37 | $146.45 | 1,926,700 |
December 18 2023 | $145.58 | $146.38 | $144.51 | $145.70 | 2,411,000 |
December 15 2023 | $145.79 | $147.08 | $145.21 | $145.64 | 2,920,900 |
December 14 2023 | $146.54 | $148.07 | $145.92 | $146.10 | 2,463,400 |
December 13 2023 | $142.35 | $144.55 | $142.25 | $144.45 | 2,579,700 |
December 12 2023 | $143.05 | $143.89 | $142.34 | $142.39 | 1,998,800 |
December 11 2023 | $141.87 | $143.86 | $141.53 | $142.85 | 2,053,300 |
December 08 2023 | $142.01 | $142.86 | $140.82 | $141.03 | 1,136,600 |
December 07 2023 | $141.17 | $142.42 | $140.54 | $142.01 | 1,533,400 |
December 06 2023 | $140.91 | $141.69 | $139.47 | $139.78 | 1,992,000 |
December 05 2023 | $139.40 | $139.84 | $138.40 | $139.73 | 1,902,500 |
December 04 2023 | $140.09 | $141.80 | $139.84 | $140.22 | 2,813,400 |
December 01 2023 | $138.83 | $140.91 | $138.55 | $140.69 | 1,553,500 |
November 30 2023 | $136.92 | $139.17 | $136.26 | $139.08 | 2,751,100 |
November 29 2023 | $136.69 | $137.61 | $136.16 | $136.69 | 1,252,900 |
November 28 2023 | $134.67 | $135.83 | $133.68 | $135.25 | 1,619,700 |
November 27 2023 | $132.86 | $134.85 | $132.48 | $134.48 | 1,161,000 |
November 24 2023 | $134.03 | $134.36 | $133.06 | $133.66 | 355,900 |
