| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $75.81 | $76.37 | $75.57 | $76.25 | 14,035,500 |
December 28 2023 | $75.97 | $76.52 | $75.73 | $75.98 | 18,937,900 |
December 27 2023 | $75.04 | $75.21 | $74.18 | $74.87 | 14,904,500 |
December 26 2023 | $74.92 | $75.72 | $74.50 | $74.61 | 13,121,300 |
December 22 2023 | $73.29 | $74.45 | $73.23 | $74.05 | 19,962,800 |
December 21 2023 | $73.64 | $75.05 | $73.14 | $75.02 | 20,812,100 |
December 20 2023 | $73.37 | $74.07 | $72.14 | $72.16 | 27,540,200 |
December 19 2023 | $72.22 | $73.78 | $72.04 | $73.18 | 20,939,300 |
December 18 2023 | $71.88 | $72.05 | $71.06 | $71.67 | 17,233,500 |
December 15 2023 | $71.83 | $73.33 | $71.17 | $72.32 | 31,266,700 |
December 14 2023 | $69.37 | $71.09 | $69.33 | $70.38 | 25,199,300 |
December 13 2023 | $68.83 | $69.38 | $68.06 | $69.36 | 21,721,600 |
December 12 2023 | $69.29 | $69.84 | $68.85 | $69.30 | 14,725,900 |
December 11 2023 | $68.42 | $69.51 | $68.02 | $69.28 | 19,719,300 |
December 08 2023 | $69.91 | $70.32 | $69.72 | $70.02 | 16,868,700 |
December 07 2023 | $69.45 | $70.25 | $69.34 | $70.21 | 18,966,700 |
December 06 2023 | $70.24 | $70.81 | $69.39 | $69.39 | 30,394,400 |
December 05 2023 | $69.93 | $70.57 | $69.81 | $70.26 | 19,129,000 |
December 04 2023 | $70.54 | $71.42 | $70.35 | $70.89 | 21,074,900 |
December 01 2023 | $70.98 | $71.97 | $70.00 | $71.82 | 27,946,500 |
November 30 2023 | $72.51 | $72.74 | $71.84 | $72.68 | 17,884,200 |
November 29 2023 | $72.80 | $73.24 | $72.24 | $72.48 | 30,969,100 |
November 28 2023 | $74.31 | $74.59 | $73.05 | $74.49 | 23,682,200 |
November 27 2023 | $75.28 | $76.93 | $74.83 | $75.26 | 18,248,200 |
November 24 2023 | $75.97 | $76.75 | $75.92 | $76.19 | 12,251,700 |
