| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $76.65 | $76.77 | $76.14 | $76.25 | 1,905,700 |
December 28 2023 | $76.30 | $77.20 | $76.10 | $76.71 | 1,982,800 |
December 27 2023 | $76.08 | $76.63 | $75.82 | $76.21 | 2,152,600 |
December 26 2023 | $75.75 | $76.63 | $75.50 | $76.28 | 2,191,400 |
December 22 2023 | $75.29 | $76.27 | $75.08 | $75.83 | 3,002,400 |
December 21 2023 | $74.37 | $75.52 | $74.37 | $74.95 | 3,509,400 |
December 20 2023 | $75.20 | $76.09 | $74.04 | $74.12 | 4,275,500 |
December 19 2023 | $75.24 | $76.08 | $75.15 | $75.31 | 5,135,200 |
December 18 2023 | $76.85 | $77.26 | $74.82 | $74.88 | 5,089,900 |
December 15 2023 | $77.69 | $78.35 | $76.84 | $76.90 | 11,292,900 |
December 14 2023 | $76.07 | $79.05 | $76.00 | $77.76 | 8,705,900 |
December 13 2023 | $72.07 | $75.99 | $71.81 | $75.22 | 8,097,600 |
December 12 2023 | $70.51 | $72.45 | $70.14 | $72.18 | 6,581,300 |
December 11 2023 | $68.94 | $70.32 | $68.94 | $70.31 | 4,642,400 |
December 08 2023 | $68.63 | $69.97 | $68.00 | $69.18 | 5,901,700 |
December 07 2023 | $70.36 | $70.87 | $66.86 | $68.26 | 6,138,900 |
December 06 2023 | $68.72 | $70.18 | $68.34 | $69.49 | 4,710,400 |
December 05 2023 | $68.71 | $69.57 | $68.04 | $68.85 | 4,509,300 |
December 04 2023 | $68.36 | $69.97 | $68.03 | $69.18 | 4,427,000 |
December 01 2023 | $67.46 | $68.59 | $67.08 | $68.36 | 4,207,600 |
November 30 2023 | $67.50 | $67.74 | $66.40 | $67.71 | 7,548,400 |
November 29 2023 | $67.55 | $68.31 | $67.14 | $67.43 | 3,148,700 |
November 28 2023 | $65.60 | $67.27 | $65.12 | $67.10 | 5,196,100 |
November 27 2023 | $67.59 | $67.90 | $66.93 | $67.16 | 2,797,400 |
November 24 2023 | $67.00 | $67.91 | $67.00 | $67.90 | 2,053,700 |
