| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $54.38 | $54.55 | $53.57 | $53.65 | 1,353,800 |
December 28 2023 | $55.12 | $55.64 | $54.19 | $54.24 | 985,900 |
December 27 2023 | $55.85 | $56.25 | $53.15 | $55.64 | 1,222,500 |
December 26 2023 | $55.03 | $56.44 | $54.66 | $55.91 | 982,300 |
December 22 2023 | $54.90 | $55.41 | $54.24 | $54.35 | 804,000 |
December 21 2023 | $53.90 | $54.45 | $53.54 | $54.38 | 780,800 |
December 20 2023 | $54.99 | $55.61 | $53.55 | $53.72 | 1,327,900 |
December 19 2023 | $54.06 | $55.09 | $53.33 | $54.81 | 1,415,100 |
December 18 2023 | $54.35 | $55.32 | $54.17 | $54.35 | 1,178,600 |
December 15 2023 | $53.42 | $53.88 | $52.17 | $53.02 | 2,415,200 |
December 14 2023 | $52.70 | $54.14 | $52.68 | $53.12 | 1,548,900 |
December 13 2023 | $49.46 | $51.23 | $49.19 | $51.17 | 1,321,400 |
December 12 2023 | $49.52 | $49.61 | $48.80 | $49.15 | 1,239,800 |
December 11 2023 | $50.69 | $51.76 | $50.46 | $50.75 | 1,199,500 |
December 08 2023 | $50.32 | $51.29 | $50.09 | $51.06 | 1,455,200 |
December 07 2023 | $51.12 | $51.45 | $49.74 | $49.81 | 1,347,600 |
December 06 2023 | $52.10 | $52.99 | $50.45 | $50.46 | 1,640,600 |
December 05 2023 | $54.51 | $54.76 | $52.75 | $52.77 | 1,048,500 |
December 04 2023 | $54.17 | $54.72 | $53.61 | $54.37 | 917,700 |
December 01 2023 | $54.30 | $55.85 | $54.00 | $54.84 | 1,003,200 |
November 30 2023 | $55.54 | $56.54 | $53.53 | $54.61 | 1,093,200 |
November 29 2023 | $55.02 | $55.29 | $54.23 | $54.76 | 962,200 |
November 28 2023 | $54.61 | $55.52 | $53.88 | $54.67 | 841,400 |
November 27 2023 | $54.75 | $54.84 | $53.92 | $54.37 | 844,000 |
November 24 2023 | $54.89 | $56.03 | $54.64 | $55.27 | 314,200 |