| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $85.16 | $85.46 | $84.36 | $84.66 | 8,549,200 |
December 28 2023 | $85.95 | $85.95 | $85.05 | $85.20 | 9,606,200 |
December 27 2023 | $86.67 | $86.68 | $85.42 | $85.86 | 9,186,300 |
December 26 2023 | $85.90 | $87.06 | $85.63 | $86.25 | 11,203,900 |
December 22 2023 | $85.35 | $86.68 | $84.83 | $85.69 | 22,531,800 |
December 21 2023 | $84.21 | $85.22 | $82.34 | $84.69 | 53,969,700 |
December 20 2023 | $80.71 | $80.87 | $77.90 | $77.96 | 29,085,000 |
December 19 2023 | $80.91 | $81.51 | $80.42 | $81.41 | 14,316,400 |
December 18 2023 | $80.84 | $81.10 | $80.06 | $80.81 | 12,416,600 |
December 15 2023 | $82.12 | $82.22 | $80.36 | $80.66 | 19,547,800 |
December 14 2023 | $80.06 | $81.64 | $80.04 | $81.43 | 17,342,800 |
December 13 2023 | $77.58 | $79.53 | $77.31 | $79.05 | 11,629,900 |
December 12 2023 | $76.70 | $77.54 | $76.39 | $77.44 | 10,262,100 |
December 11 2023 | $76.48 | $77.78 | $76.26 | $77.07 | 18,547,600 |
December 08 2023 | $72.80 | $74.65 | $72.75 | $74.27 | 12,007,100 |
December 07 2023 | $73.34 | $73.52 | $72.31 | $72.97 | 10,641,300 |
December 06 2023 | $74.60 | $74.70 | $72.26 | $72.45 | 8,883,900 |
December 05 2023 | $72.79 | $73.29 | $72.36 | $73.01 | 8,800,500 |
December 04 2023 | $74.72 | $74.90 | $72.65 | $73.60 | 11,659,300 |
December 01 2023 | $75.31 | $75.83 | $74.40 | $75.23 | 14,354,700 |
November 30 2023 | $76.11 | $76.29 | $74.28 | $75.42 | 21,701,600 |
November 29 2023 | $76.73 | $78.29 | $75.67 | $75.98 | 14,062,900 |
November 28 2023 | $74.39 | $75.53 | $73.31 | $75.42 | 19,225,700 |
November 27 2023 | $76.16 | $77.57 | $75.95 | $76.79 | 11,005,600 |
November 24 2023 | $75.97 | $76.30 | $75.66 | $76.16 | 4,349,600 |
