| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $70.16 | $70.46 | $69.79 | $70.38 | 1,043,100 |
December 28 2023 | $70.19 | $70.49 | $69.96 | $70.19 | 712,600 |
December 27 2023 | $69.44 | $70.01 | $69.11 | $69.88 | 854,400 |
December 26 2023 | $69.48 | $69.68 | $69.17 | $69.64 | 876,600 |
December 22 2023 | $69.90 | $70.18 | $69.19 | $69.76 | 824,100 |
December 21 2023 | $68.73 | $69.83 | $68.48 | $69.69 | 1,235,000 |
December 20 2023 | $70.01 | $70.54 | $68.93 | $68.96 | 1,168,700 |
December 19 2023 | $70.32 | $71.01 | $69.96 | $70.20 | 1,627,000 |
December 18 2023 | $69.35 | $70.66 | $69.08 | $70.30 | 1,906,600 |
December 15 2023 | $69.40 | $69.79 | $68.42 | $68.76 | 3,319,600 |
December 14 2023 | $74.54 | $74.54 | $70.46 | $71.22 | 2,904,500 |
December 13 2023 | $75.18 | $75.47 | $74.79 | $74.99 | 972,200 |
December 12 2023 | $74.18 | $74.99 | $73.86 | $74.97 | 1,176,100 |
December 11 2023 | $73.68 | $74.59 | $73.44 | $74.22 | 1,259,000 |
December 08 2023 | $73.24 | $73.54 | $72.85 | $73.39 | 821,400 |
December 07 2023 | $73.32 | $73.53 | $72.73 | $73.02 | 759,900 |
December 06 2023 | $73.33 | $73.72 | $72.52 | $73.16 | 851,500 |
December 05 2023 | $73.54 | $73.87 | $73.09 | $73.29 | 787,900 |
December 04 2023 | $73.39 | $74.32 | $73.24 | $73.74 | 1,123,200 |
December 01 2023 | $73.76 | $73.98 | $73.07 | $73.38 | 986,900 |
November 30 2023 | $72.34 | $74.06 | $72.17 | $73.97 | 1,385,300 |
November 29 2023 | $72.86 | $73.16 | $71.90 | $72.22 | 908,200 |
November 28 2023 | $74.12 | $74.34 | $72.64 | $72.67 | 850,700 |
November 27 2023 | $73.74 | $74.37 | $73.68 | $74.20 | 851,100 |
November 24 2023 | $73.85 | $74.16 | $73.51 | $73.77 | 295,800 |
