| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $75.93 | $76.42 | $75.70 | $75.94 | 1,133,800 |
December 30 2024 | $76.17 | $76.17 | $75.17 | $75.85 | 1,604,600 |
December 27 2024 | $76.26 | $77.05 | $76.06 | $76.43 | 1,279,300 |
December 26 2024 | $76.55 | $76.91 | $76.32 | $76.79 | 1,199,700 |
December 24 2024 | $76.31 | $77.04 | $76.04 | $77.01 | 903,300 |
December 23 2024 | $76.06 | $76.53 | $75.31 | $76.37 | 2,545,500 |
December 20 2024 | $75.79 | $76.75 | $75.32 | $76.45 | 7,354,000 |
December 19 2024 | $76.31 | $77.04 | $75.90 | $76.03 | 2,551,100 |
December 18 2024 | $77.41 | $78.13 | $76.41 | $76.56 | 3,057,900 |
December 17 2024 | $78.29 | $78.76 | $77.36 | $77.50 | 3,239,300 |
December 16 2024 | $79.40 | $80.00 | $78.72 | $78.72 | 1,976,400 |
December 13 2024 | $79.49 | $79.68 | $78.71 | $79.42 | 2,509,100 |
December 12 2024 | $79.97 | $80.15 | $76.82 | $79.22 | 1,817,300 |
December 11 2024 | $80.53 | $80.70 | $79.69 | $79.81 | 2,101,100 |
December 10 2024 | $80.40 | $80.75 | $79.56 | $80.28 | 3,695,500 |
December 09 2024 | $79.99 | $81.17 | $79.73 | $80.52 | 4,357,700 |
December 06 2024 | $81.43 | $81.68 | $79.95 | $80.19 | 4,833,300 |
December 05 2024 | $79.68 | $81.23 | $79.31 | $81.22 | 5,859,500 |
December 04 2024 | $78.63 | $79.90 | $78.50 | $79.83 | 3,777,400 |
December 03 2024 | $76.04 | $79.04 | $75.83 | $78.95 | 4,943,100 |
December 02 2024 | $76.12 | $76.13 | $75.06 | $75.76 | 2,240,900 |
November 29 2024 | $75.83 | $76.61 | $75.72 | $76.59 | 1,533,400 |
November 27 2024 | $76.28 | $76.84 | $76.07 | $76.13 | 1,672,600 |
November 26 2024 | $76.43 | $76.57 | $75.66 | $75.88 | 2,710,200 |
November 25 2024 | $75.87 | $76.92 | $75.51 | $76.36 | 2,985,800 |
