| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $87.22 | $87.59 | $86.62 | $87.08 | 2,887,622 |
December 28 2023 | $86.55 | $87.76 | $86.54 | $87.37 | 3,360,282 |
December 27 2023 | $86.03 | $86.90 | $85.77 | $86.62 | 2,922,785 |
December 26 2023 | $84.67 | $86.50 | $84.65 | $86.11 | 3,332,176 |
December 22 2023 | $84.34 | $85.56 | $84.23 | $84.70 | 2,728,913 |
December 21 2023 | $83.02 | $84.14 | $82.93 | $84.08 | 2,624,263 |
December 20 2023 | $84.27 | $84.65 | $82.55 | $82.58 | 3,883,890 |
December 19 2023 | $84.73 | $85.03 | $84.35 | $84.63 | 3,151,101 |
December 18 2023 | $85.23 | $85.47 | $84.16 | $84.33 | 3,616,704 |
December 15 2023 | $84.71 | $85.65 | $84.40 | $85.21 | 13,255,507 |
December 14 2023 | $83.62 | $85.73 | $83.61 | $85.26 | 6,894,342 |
December 13 2023 | $81.25 | $83.01 | $79.42 | $82.99 | 7,142,512 |
December 12 2023 | $82.51 | $82.63 | $81.52 | $81.69 | 5,590,463 |
December 11 2023 | $82.60 | $83.01 | $81.82 | $82.17 | 4,169,136 |
December 08 2023 | $82.34 | $83.57 | $82.04 | $82.34 | 4,119,024 |
December 07 2023 | $82.08 | $82.55 | $81.57 | $82.27 | 2,831,650 |
December 06 2023 | $80.98 | $82.51 | $80.95 | $81.88 | 4,285,029 |
December 05 2023 | $81.84 | $82.04 | $80.80 | $81.00 | 3,675,786 |
December 04 2023 | $79.93 | $82.67 | $79.84 | $82.39 | 6,016,119 |
December 01 2023 | $78.73 | $79.82 | $78.19 | $79.53 | 3,329,425 |
November 30 2023 | $78.57 | $79.72 | $78.27 | $78.91 | 7,190,950 |
November 29 2023 | $79.06 | $79.22 | $78.16 | $78.44 | 3,087,594 |
November 28 2023 | $77.20 | $78.94 | $76.90 | $78.47 | 5,184,182 |
November 27 2023 | $76.47 | $77.63 | $76.42 | $77.32 | 3,939,504 |
November 24 2023 | $75.91 | $76.45 | $75.77 | $76.43 | 1,267,640 |
