| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $83.41 | $83.80 | $82.05 | $82.25 | 1,295,921 |
December 28 2023 | $82.66 | $83.66 | $82.58 | $83.62 | 1,589,198 |
December 27 2023 | $83.11 | $83.20 | $82.23 | $82.55 | 962,497 |
December 26 2023 | $82.05 | $82.88 | $81.93 | $82.73 | 938,440 |
December 22 2023 | $82.30 | $82.59 | $81.74 | $82.05 | 1,003,517 |
December 21 2023 | $80.46 | $82.22 | $80.27 | $82.18 | 2,042,138 |
December 20 2023 | $79.94 | $80.33 | $78.83 | $78.86 | 1,890,571 |
December 19 2023 | $79.96 | $80.90 | $79.85 | $80.16 | 1,426,313 |
December 18 2023 | $80.56 | $80.95 | $79.92 | $80.23 | 1,953,016 |
December 15 2023 | $81.06 | $81.61 | $80.28 | $80.52 | 5,120,499 |
December 14 2023 | $82.68 | $84.01 | $81.33 | $81.53 | 3,462,015 |
December 13 2023 | $78.58 | $81.66 | $78.52 | $81.62 | 3,645,247 |
December 12 2023 | $78.39 | $78.95 | $77.67 | $78.95 | 2,107,914 |
December 11 2023 | $77.39 | $79.04 | $77.36 | $78.33 | 2,399,967 |
December 08 2023 | $74.98 | $77.15 | $74.89 | $77.00 | 2,359,958 |
December 07 2023 | $74.74 | $76.02 | $74.62 | $75.27 | 2,238,362 |
December 06 2023 | $74.66 | $75.82 | $74.25 | $74.34 | 2,522,814 |
December 05 2023 | $74.66 | $74.87 | $73.44 | $73.53 | 1,808,045 |
December 04 2023 | $75.12 | $75.71 | $74.63 | $75.09 | 1,450,152 |
December 01 2023 | $75.39 | $75.86 | $74.77 | $75.65 | 2,030,011 |
November 30 2023 | $75.00 | $75.88 | $74.50 | $75.57 | 3,095,225 |
November 29 2023 | $74.86 | $75.52 | $74.45 | $74.98 | 2,052,757 |
November 28 2023 | $73.55 | $73.94 | $72.90 | $73.52 | 1,279,095 |
November 27 2023 | $73.09 | $74.65 | $72.97 | $74.10 | 1,923,357 |
November 24 2023 | $72.27 | $73.03 | $72.27 | $72.69 | 647,464 |
