| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $69.65 | $69.95 | $69.28 | $69.87 | 1,043,100 |
December 28 2023 | $69.68 | $69.98 | $69.45 | $69.68 | 712,600 |
December 27 2023 | $68.93 | $69.49 | $68.61 | $69.37 | 854,400 |
December 26 2023 | $68.97 | $69.17 | $68.67 | $69.13 | 876,600 |
December 22 2023 | $69.39 | $69.67 | $68.69 | $69.25 | 824,100 |
December 21 2023 | $68.23 | $69.32 | $67.98 | $69.18 | 1,235,000 |
December 20 2023 | $69.50 | $70.03 | $68.42 | $68.45 | 1,168,700 |
December 19 2023 | $69.81 | $70.50 | $69.45 | $69.69 | 1,627,000 |
December 18 2023 | $68.85 | $70.14 | $68.58 | $69.79 | 1,906,600 |
December 15 2023 | $68.90 | $69.28 | $67.92 | $68.26 | 3,319,600 |
December 14 2023 | $74.00 | $74.00 | $69.95 | $70.70 | 2,904,500 |
December 13 2023 | $74.63 | $74.92 | $74.24 | $74.45 | 972,200 |
December 12 2023 | $73.64 | $74.45 | $73.32 | $74.43 | 1,176,100 |
December 11 2023 | $73.14 | $74.04 | $72.90 | $73.68 | 1,259,000 |
December 08 2023 | $72.71 | $73.00 | $72.31 | $72.86 | 821,400 |
December 07 2023 | $72.79 | $72.99 | $72.20 | $72.49 | 759,900 |
December 06 2023 | $72.80 | $73.18 | $71.99 | $72.63 | 851,500 |
December 05 2023 | $73.00 | $73.33 | $72.56 | $72.76 | 787,900 |
December 04 2023 | $72.86 | $73.78 | $72.71 | $73.20 | 1,123,200 |
December 01 2023 | $73.22 | $73.44 | $72.54 | $72.85 | 986,900 |
November 30 2023 | $71.81 | $73.52 | $71.65 | $73.43 | 1,385,300 |
November 29 2023 | $72.32 | $72.63 | $71.37 | $71.70 | 908,200 |
November 28 2023 | $73.58 | $73.80 | $72.11 | $72.14 | 850,700 |
November 27 2023 | $73.20 | $73.83 | $73.14 | $73.66 | 851,100 |
November 24 2023 | $73.31 | $73.62 | $72.97 | $73.23 | 295,800 |