| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $86.80 | $87.06 | $86.40 | $86.58 | 4,772,100 |
December 28 2023 | $86.63 | $87.23 | $86.57 | $86.94 | 4,089,500 |
December 27 2023 | $86.06 | $86.99 | $85.79 | $86.96 | 4,073,200 |
December 26 2023 | $85.98 | $86.36 | $85.76 | $86.20 | 2,726,200 |
December 22 2023 | $86.25 | $86.96 | $85.63 | $85.80 | 5,800,800 |
December 21 2023 | $85.55 | $86.03 | $85.08 | $86.00 | 7,748,000 |
December 20 2023 | $84.92 | $85.70 | $84.42 | $84.62 | 10,467,000 |
December 19 2023 | $84.41 | $85.75 | $84.21 | $85.34 | 8,114,900 |
December 18 2023 | $85.10 | $85.11 | $84.13 | $84.27 | 9,145,500 |
December 15 2023 | $84.49 | $85.27 | $83.80 | $85.03 | 16,905,700 |
December 14 2023 | $80.99 | $85.42 | $80.97 | $84.53 | 19,849,500 |
December 13 2023 | $77.50 | $79.95 | $77.34 | $79.50 | 10,144,600 |
December 12 2023 | $77.00 | $77.67 | $76.66 | $77.62 | 7,395,300 |
December 11 2023 | $76.48 | $76.91 | $76.09 | $76.89 | 6,378,100 |
December 08 2023 | $74.54 | $76.74 | $74.41 | $76.39 | 10,343,400 |
December 07 2023 | $74.05 | $74.80 | $73.92 | $74.60 | 5,430,400 |
December 06 2023 | $75.00 | $75.91 | $73.65 | $73.73 | 7,321,800 |
December 05 2023 | $74.91 | $75.06 | $73.89 | $74.43 | 6,103,200 |
December 04 2023 | $74.41 | $75.65 | $74.33 | $75.40 | 6,713,800 |
December 01 2023 | $73.42 | $75.19 | $73.11 | $75.10 | 9,617,100 |
November 30 2023 | $73.13 | $73.79 | $72.61 | $73.66 | 8,480,500 |
November 29 2023 | $71.94 | $73.84 | $71.81 | $72.93 | 7,420,700 |
November 28 2023 | $71.82 | $71.91 | $70.87 | $71.38 | 9,197,900 |
November 27 2023 | $72.67 | $72.74 | $72.04 | $72.37 | 5,237,800 |
November 24 2023 | $72.66 | $73.26 | $72.46 | $73.02 | 2,398,000 |