| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $84.18 | $84.79 | $82.75 | $83.26 | 1,974,000 |
December 28 2023 | $85.70 | $85.77 | $84.37 | $84.68 | 1,646,200 |
December 27 2023 | $86.23 | $86.91 | $84.93 | $85.55 | 1,759,000 |
December 26 2023 | $84.50 | $85.95 | $84.33 | $85.76 | 1,557,400 |
December 22 2023 | $85.00 | $85.31 | $83.54 | $84.32 | 1,553,300 |
December 21 2023 | $84.62 | $85.12 | $83.36 | $84.85 | 2,280,800 |
December 20 2023 | $85.14 | $86.17 | $82.67 | $82.83 | 2,716,200 |
December 19 2023 | $85.39 | $86.91 | $85.05 | $85.51 | 2,332,200 |
December 18 2023 | $84.81 | $85.60 | $83.92 | $84.70 | 2,309,600 |
December 15 2023 | $84.80 | $85.48 | $83.36 | $85.05 | 5,473,600 |
December 14 2023 | $82.68 | $84.89 | $81.81 | $84.66 | 6,581,300 |
December 13 2023 | $78.60 | $81.45 | $77.52 | $80.38 | 4,577,200 |
December 12 2023 | $77.32 | $78.63 | $76.50 | $78.19 | 1,826,100 |
December 11 2023 | $77.10 | $78.96 | $76.89 | $77.82 | 1,974,100 |
December 08 2023 | $75.98 | $78.34 | $75.78 | $77.52 | 2,600,100 |
December 07 2023 | $76.69 | $77.30 | $75.73 | $76.80 | 2,676,100 |
December 06 2023 | $78.19 | $80.03 | $76.61 | $76.66 | 2,813,100 |
December 05 2023 | $79.10 | $79.27 | $76.92 | $77.95 | 3,334,200 |
December 04 2023 | $78.50 | $80.17 | $78.06 | $79.82 | 3,998,000 |
December 01 2023 | $77.44 | $78.88 | $75.79 | $78.78 | 3,585,300 |
November 30 2023 | $79.06 | $79.61 | $76.59 | $77.15 | 4,757,200 |
November 29 2023 | $76.00 | $79.08 | $75.20 | $78.31 | 5,285,400 |
November 28 2023 | $73.21 | $75.08 | $72.83 | $74.54 | 3,043,500 |
November 27 2023 | $73.00 | $75.55 | $72.70 | $73.95 | 3,572,400 |
November 24 2023 | $73.43 | $73.84 | $72.41 | $73.40 | 867,400 |
