DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 29 2023 | $90.91 | $91.71 | $89.25 | $90.03 | 342,300 |
December 28 2023 | $88.85 | $91.87 | $88.81 | $90.99 | 281,500 |
December 27 2023 | $90.61 | $90.99 | $88.88 | $89.17 | 138,100 |
December 26 2023 | $88.00 | $90.78 | $88.00 | $90.27 | 215,700 |
December 22 2023 | $87.98 | $89.08 | $87.01 | $88.01 | 223,700 |
December 21 2023 | $86.50 | $87.38 | $84.96 | $86.62 | 288,400 |
December 20 2023 | $89.07 | $90.80 | $84.10 | $84.20 | 374,900 |
December 19 2023 | $90.32 | $92.27 | $88.15 | $89.96 | 273,800 |
December 18 2023 | $88.79 | $90.31 | $88.12 | $89.10 | 307,600 |
December 15 2023 | $89.53 | $89.53 | $86.87 | $88.92 | 530,400 |
December 14 2023 | $87.62 | $90.50 | $84.90 | $88.64 | 506,500 |
December 13 2023 | $82.07 | $86.40 | $79.10 | $86.39 | 715,700 |
December 12 2023 | $83.17 | $83.59 | $78.39 | $80.10 | 965,700 |
December 11 2023 | $82.47 | $84.75 | $82.43 | $84.01 | 264,200 |
December 08 2023 | $82.97 | $85.76 | $82.55 | $82.56 | 253,700 |
December 07 2023 | $82.66 | $83.98 | $81.84 | $83.79 | 222,800 |
December 06 2023 | $83.15 | $84.83 | $81.66 | $81.85 | 270,800 |
December 05 2023 | $84.98 | $85.48 | $80.49 | $82.99 | 311,800 |
December 04 2023 | $86.41 | $87.65 | $85.33 | $85.48 | 517,600 |
December 01 2023 | $83.50 | $87.31 | $82.21 | $87.14 | 245,700 |
November 30 2023 | $84.67 | $84.72 | $82.15 | $83.59 | 492,200 |
November 29 2023 | $83.69 | $85.40 | $83.69 | $84.67 | 343,900 |
November 28 2023 | $82.20 | $83.48 | $81.30 | $82.76 | 279,300 |
November 27 2023 | $81.59 | $83.50 | $81.27 | $82.80 | 292,000 |
November 24 2023 | $81.59 | $82.92 | $80.70 | $82.50 | 121,400 |