| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $82.70 | $83.75 | $81.28 | $81.59 | 1,478,200 |
December 28 2023 | $84.01 | $84.30 | $83.01 | $83.33 | 1,114,800 |
December 27 2023 | $84.14 | $84.55 | $82.91 | $84.23 | 789,900 |
December 26 2023 | $83.79 | $84.24 | $82.38 | $83.58 | 826,300 |
December 22 2023 | $83.87 | $85.00 | $82.40 | $83.57 | 1,584,600 |
December 21 2023 | $82.95 | $83.95 | $81.50 | $82.97 | 2,111,600 |
December 20 2023 | $83.22 | $87.05 | $80.97 | $80.99 | 3,075,700 |
December 19 2023 | $77.95 | $83.68 | $77.95 | $83.56 | 3,612,600 |
December 18 2023 | $75.22 | $77.68 | $75.10 | $77.32 | 2,307,500 |
December 15 2023 | $77.50 | $77.72 | $75.46 | $75.96 | 2,885,700 |
December 14 2023 | $76.50 | $80.69 | $75.55 | $77.28 | 2,816,500 |
December 13 2023 | $70.37 | $74.87 | $69.69 | $74.71 | 2,330,000 |
December 12 2023 | $70.40 | $70.67 | $69.12 | $70.38 | 1,320,400 |
December 11 2023 | $70.51 | $71.56 | $68.85 | $70.61 | 1,785,300 |
December 08 2023 | $68.73 | $71.49 | $68.50 | $70.98 | 1,794,700 |
December 07 2023 | $68.74 | $70.17 | $67.53 | $69.37 | 2,269,100 |
December 06 2023 | $69.75 | $71.79 | $68.37 | $68.56 | 3,512,400 |
December 05 2023 | $71.50 | $71.75 | $68.30 | $69.22 | 3,651,500 |
December 04 2023 | $67.56 | $70.11 | $67.33 | $68.52 | 2,252,200 |
December 01 2023 | $65.74 | $68.11 | $64.02 | $68.11 | 2,523,900 |
November 30 2023 | $68.14 | $68.48 | $64.62 | $65.47 | 3,127,700 |
November 29 2023 | $66.50 | $68.85 | $66.07 | $67.94 | 2,293,800 |
November 28 2023 | $63.56 | $66.14 | $63.52 | $65.58 | 1,717,600 |
November 27 2023 | $63.23 | $65.44 | $63.17 | $64.15 | 1,687,100 |
November 24 2023 | $63.53 | $64.75 | $63.01 | $63.85 | 870,700 |
