| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $108.03 | $108.93 | $106.96 | $108.53 | 469,500 |
December 28 2023 | $109.69 | $110.71 | $108.81 | $108.93 | 452,600 |
December 27 2023 | $110.14 | $111.62 | $109.80 | $110.20 | 537,900 |
December 26 2023 | $109.29 | $109.65 | $108.61 | $109.55 | 274,600 |
December 22 2023 | $109.45 | $111.63 | $108.93 | $108.95 | 658,400 |
December 21 2023 | $107.89 | $108.24 | $106.81 | $107.64 | 688,700 |
December 20 2023 | $109.69 | $109.93 | $106.48 | $106.54 | 792,900 |
December 19 2023 | $108.53 | $110.44 | $108.02 | $109.35 | 1,806,700 |
December 18 2023 | $109.49 | $109.95 | $107.77 | $108.07 | 894,500 |
December 15 2023 | $109.41 | $110.05 | $108.48 | $108.82 | 1,423,900 |
December 14 2023 | $108.79 | $110.95 | $108.44 | $109.78 | 1,625,900 |
December 13 2023 | $101.66 | $106.93 | $101.21 | $106.81 | 1,396,300 |
December 12 2023 | $105.25 | $105.25 | $100.18 | $101.66 | 1,269,700 |
December 11 2023 | $105.42 | $105.54 | $104.10 | $104.98 | 859,100 |
December 08 2023 | $104.27 | $106.62 | $103.57 | $106.26 | 843,500 |
December 07 2023 | $104.91 | $106.27 | $103.76 | $105.20 | 870,900 |
December 06 2023 | $105.93 | $106.21 | $104.56 | $104.80 | 805,400 |
December 05 2023 | $106.78 | $107.00 | $103.89 | $104.91 | 1,107,400 |
December 04 2023 | $108.82 | $108.84 | $106.97 | $107.51 | 1,032,600 |
December 01 2023 | $109.59 | $110.98 | $109.04 | $110.48 | 819,200 |
November 30 2023 | $110.81 | $111.67 | $109.09 | $109.44 | 1,165,400 |
November 29 2023 | $114.72 | $114.72 | $110.69 | $111.26 | 1,283,100 |
November 28 2023 | $114.23 | $115.96 | $112.96 | $115.41 | 945,700 |
November 27 2023 | $115.79 | $115.79 | $112.99 | $113.84 | 861,100 |
November 24 2023 | $115.94 | $116.47 | $114.40 | $114.78 | 194,700 |
