| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $56.17 | $56.44 | $55.94 | $56.21 | 3,358,100 |
December 28 2023 | $56.06 | $56.44 | $55.87 | $56.27 | 3,093,700 |
December 27 2023 | $56.36 | $56.78 | $56.18 | $56.25 | 4,558,200 |
December 26 2023 | $55.38 | $56.30 | $55.34 | $56.20 | 4,644,300 |
December 22 2023 | $54.75 | $55.82 | $54.73 | $55.33 | 4,732,000 |
December 21 2023 | $53.66 | $54.68 | $53.56 | $54.58 | 5,838,800 |
December 20 2023 | $52.66 | $54.20 | $52.30 | $53.35 | 8,365,000 |
December 19 2023 | $52.77 | $53.34 | $52.45 | $52.78 | 9,628,000 |
December 18 2023 | $51.20 | $52.89 | $51.01 | $52.19 | 9,292,700 |
December 15 2023 | $52.14 | $52.38 | $50.91 | $51.14 | 12,475,000 |
December 14 2023 | $52.06 | $53.54 | $52.06 | $52.40 | 14,047,200 |
December 13 2023 | $50.59 | $51.64 | $50.07 | $51.61 | 13,261,900 |
December 12 2023 | $52.79 | $53.51 | $50.46 | $51.51 | 18,484,500 |
December 11 2023 | $54.53 | $55.10 | $54.39 | $54.79 | 7,022,700 |
December 08 2023 | $53.97 | $55.32 | $53.88 | $54.31 | 7,683,900 |
December 07 2023 | $53.61 | $53.91 | $53.11 | $53.75 | 5,543,400 |
December 06 2023 | $53.08 | $53.87 | $53.07 | $53.31 | 6,240,400 |
December 05 2023 | $52.66 | $53.07 | $52.49 | $52.70 | 4,928,000 |
December 04 2023 | $51.72 | $52.63 | $51.72 | $52.55 | 4,597,600 |
December 01 2023 | $51.30 | $52.25 | $51.13 | $52.19 | 4,526,100 |
November 30 2023 | $51.29 | $51.35 | $50.61 | $51.14 | 8,551,900 |
November 29 2023 | $50.98 | $51.51 | $50.74 | $51.10 | 3,402,200 |
November 28 2023 | $50.55 | $51.10 | $50.42 | $50.62 | 3,219,900 |
November 27 2023 | $50.51 | $50.95 | $50.37 | $50.78 | 3,081,100 |
November 24 2023 | $51.08 | $51.15 | $50.68 | $50.75 | 1,485,400 |
