| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $71.82 | $72.05 | $71.12 | $71.21 | 741,500 |
December 28 2023 | $72.44 | $73.00 | $71.71 | $71.75 | 1,174,100 |
December 27 2023 | $72.15 | $72.55 | $71.75 | $72.29 | 1,165,900 |
December 26 2023 | $71.42 | $72.49 | $71.34 | $72.15 | 875,600 |
December 22 2023 | $71.47 | $72.01 | $70.79 | $71.53 | 1,440,800 |
December 21 2023 | $70.05 | $71.59 | $69.74 | $71.57 | 1,626,800 |
December 20 2023 | $71.13 | $71.90 | $69.53 | $69.58 | 2,145,900 |
December 19 2023 | $70.31 | $71.42 | $69.84 | $71.19 | 1,595,000 |
December 18 2023 | $71.43 | $71.68 | $70.44 | $70.62 | 1,513,100 |
December 15 2023 | $69.81 | $70.32 | $69.19 | $70.13 | 3,448,400 |
December 14 2023 | $69.46 | $70.98 | $69.08 | $70.13 | 1,939,800 |
December 13 2023 | $68.34 | $69.49 | $67.76 | $69.37 | 2,239,100 |
December 12 2023 | $68.21 | $69.03 | $67.70 | $68.27 | 1,808,500 |
December 11 2023 | $67.95 | $69.53 | $67.42 | $69.51 | 1,233,400 |
December 08 2023 | $69.56 | $70.62 | $68.69 | $69.46 | 1,543,800 |
December 07 2023 | $68.81 | $69.62 | $68.37 | $69.45 | 2,202,100 |
December 06 2023 | $70.26 | $70.96 | $68.39 | $68.44 | 2,383,700 |
December 05 2023 | $72.83 | $72.83 | $70.70 | $70.70 | 1,191,900 |
December 04 2023 | $73.71 | $74.16 | $72.20 | $72.49 | 1,595,300 |
December 01 2023 | $74.00 | $75.11 | $73.86 | $74.60 | 1,247,000 |
November 30 2023 | $74.58 | $75.59 | $73.44 | $74.33 | 2,007,700 |
November 29 2023 | $75.43 | $75.43 | $73.79 | $73.83 | 1,436,100 |
November 28 2023 | $75.75 | $75.75 | $74.51 | $74.95 | 1,647,700 |
November 27 2023 | $75.39 | $75.72 | $74.59 | $75.49 | 1,473,400 |
November 24 2023 | $75.43 | $76.73 | $75.40 | $76.03 | 556,900 |