| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $85.13 | $85.43 | $84.33 | $84.64 | 8,549,200 |
December 28 2023 | $85.92 | $85.92 | $85.02 | $85.18 | 9,606,200 |
December 27 2023 | $86.64 | $86.65 | $85.40 | $85.83 | 9,186,300 |
December 26 2023 | $85.87 | $87.03 | $85.60 | $86.23 | 11,203,900 |
December 22 2023 | $85.33 | $86.65 | $84.80 | $85.66 | 22,531,800 |
December 21 2023 | $84.19 | $85.20 | $82.32 | $84.66 | 53,969,700 |
December 20 2023 | $80.68 | $80.84 | $77.88 | $77.94 | 29,085,000 |
December 19 2023 | $80.89 | $81.48 | $80.39 | $81.38 | 14,316,400 |
December 18 2023 | $80.81 | $81.08 | $80.04 | $80.78 | 12,416,600 |
December 15 2023 | $82.10 | $82.20 | $80.33 | $80.63 | 19,547,800 |
December 14 2023 | $80.04 | $81.61 | $80.02 | $81.40 | 17,342,800 |
December 13 2023 | $77.55 | $79.50 | $77.28 | $79.03 | 11,629,900 |
December 12 2023 | $76.68 | $77.51 | $76.36 | $77.41 | 10,262,100 |
December 11 2023 | $76.45 | $77.76 | $76.23 | $77.05 | 18,547,600 |
December 08 2023 | $72.78 | $74.63 | $72.73 | $74.24 | 12,007,100 |
December 07 2023 | $73.31 | $73.50 | $72.29 | $72.95 | 10,641,300 |
December 06 2023 | $74.58 | $74.68 | $72.23 | $72.43 | 8,883,900 |
December 05 2023 | $72.77 | $73.26 | $72.34 | $72.99 | 8,800,500 |
December 04 2023 | $74.70 | $74.88 | $72.63 | $73.58 | 11,659,300 |
December 01 2023 | $75.28 | $75.81 | $74.37 | $75.20 | 14,354,700 |
November 30 2023 | $76.09 | $76.26 | $74.25 | $75.39 | 21,701,600 |
November 29 2023 | $76.71 | $78.26 | $75.65 | $75.96 | 14,062,900 |
November 28 2023 | $74.36 | $75.51 | $73.28 | $75.39 | 19,225,700 |
November 27 2023 | $76.14 | $77.54 | $75.93 | $76.77 | 11,005,600 |
November 24 2023 | $75.95 | $76.27 | $75.64 | $76.14 | 4,349,600 |