| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $83.21 | $83.21 | $82.15 | $82.33 | 1,699,400 |
December 28 2023 | $82.45 | $83.20 | $82.45 | $83.06 | 974,100 |
December 27 2023 | $81.99 | $83.22 | $81.54 | $82.82 | 1,353,400 |
December 26 2023 | $80.99 | $81.99 | $80.65 | $81.67 | 2,245,200 |
December 22 2023 | $81.11 | $81.93 | $80.62 | $81.41 | 4,140,300 |
December 21 2023 | $82.33 | $82.45 | $79.51 | $81.34 | 5,426,700 |
December 20 2023 | $83.74 | $84.21 | $81.50 | $81.52 | 4,570,900 |
December 19 2023 | $83.97 | $85.13 | $83.66 | $84.16 | 3,374,700 |
December 18 2023 | $83.33 | $84.68 | $83.26 | $83.94 | 5,461,000 |
December 15 2023 | $82.49 | $83.66 | $81.90 | $83.29 | 8,285,100 |
December 14 2023 | $80.07 | $82.90 | $79.96 | $82.49 | 6,023,500 |
December 13 2023 | $76.66 | $79.60 | $76.54 | $79.08 | 4,566,900 |
December 12 2023 | $76.76 | $77.47 | $76.39 | $77.06 | 2,368,400 |
December 11 2023 | $76.13 | $77.21 | $76.12 | $76.75 | 2,069,200 |
December 08 2023 | $74.69 | $76.53 | $74.69 | $76.47 | 3,281,000 |
December 07 2023 | $74.39 | $75.31 | $74.38 | $75.02 | 1,837,200 |
December 06 2023 | $75.58 | $75.63 | $74.22 | $74.26 | 3,098,500 |
December 05 2023 | $74.39 | $75.39 | $74.01 | $74.97 | 2,901,700 |
December 04 2023 | $72.61 | $75.66 | $72.59 | $74.75 | 4,967,200 |
December 01 2023 | $75.13 | $75.46 | $74.37 | $74.40 | 5,212,700 |
November 30 2023 | $74.28 | $75.39 | $73.81 | $75.37 | 7,853,500 |
November 29 2023 | $71.83 | $74.68 | $71.14 | $74.27 | 11,030,500 |
November 28 2023 | $68.57 | $69.09 | $68.47 | $68.95 | 3,722,900 |
November 27 2023 | $68.32 | $69.06 | $68.15 | $68.63 | 3,121,000 |
November 24 2023 | $67.57 | $69.01 | $67.57 | $68.77 | 1,342,500 |
