| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $70.27 | $70.57 | $69.90 | $70.49 | 1,043,100 |
December 28 2023 | $70.30 | $70.60 | $70.07 | $70.30 | 712,600 |
December 27 2023 | $69.55 | $70.12 | $69.22 | $69.99 | 854,400 |
December 26 2023 | $69.59 | $69.79 | $69.28 | $69.75 | 876,600 |
December 22 2023 | $70.01 | $70.29 | $69.30 | $69.87 | 824,100 |
December 21 2023 | $68.84 | $69.94 | $68.59 | $69.80 | 1,235,000 |
December 20 2023 | $70.12 | $70.65 | $69.04 | $69.07 | 1,168,700 |
December 19 2023 | $70.43 | $71.13 | $70.07 | $70.31 | 1,627,000 |
December 18 2023 | $69.46 | $70.77 | $69.19 | $70.41 | 1,906,600 |
December 15 2023 | $69.51 | $69.90 | $68.53 | $68.87 | 3,319,100 |
December 14 2023 | $74.66 | $74.66 | $70.57 | $71.34 | 2,904,500 |
December 13 2023 | $75.30 | $75.59 | $74.90 | $75.11 | 972,200 |
December 12 2023 | $74.30 | $75.11 | $73.97 | $75.09 | 1,176,100 |
December 11 2023 | $73.79 | $74.71 | $73.56 | $74.34 | 1,259,000 |
December 08 2023 | $73.36 | $73.66 | $72.96 | $73.51 | 821,400 |
December 07 2023 | $73.44 | $73.65 | $72.84 | $73.14 | 759,900 |
December 06 2023 | $73.45 | $73.83 | $72.63 | $73.28 | 851,500 |
December 05 2023 | $73.66 | $73.98 | $73.21 | $73.41 | 787,900 |
December 04 2023 | $73.51 | $74.44 | $73.36 | $73.85 | 1,123,200 |
December 01 2023 | $73.87 | $74.10 | $73.19 | $73.50 | 986,900 |
November 30 2023 | $72.46 | $74.18 | $72.29 | $74.09 | 1,385,300 |
November 29 2023 | $72.97 | $73.28 | $72.01 | $72.34 | 908,200 |
November 28 2023 | $74.24 | $74.46 | $72.75 | $72.78 | 850,700 |
November 27 2023 | $73.85 | $74.49 | $73.79 | $74.32 | 851,100 |
November 24 2023 | $73.96 | $74.28 | $73.63 | $73.88 | 295,800 |
