Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/24/2024 | $105.57 | $105.57 | $107.32 | $107.32 | $105.00 | $105.00 | $107.26 | $107.26 | 22,546 | $22,546.00 |
12/23/2024 | $106.04 | $106.04 | $107.13 | $107.13 | $105.47 | $105.47 | $105.71 | $105.71 | 32,009 | $32,009.00 |
12/20/2024 | $104.42 | $104.42 | $108.99 | $108.99 | $104.42 | $104.42 | $106.77 | $106.77 | 160,420 | $160,219.00 |
12/19/2024 | $111.56 | $111.56 | $112.65 | $112.65 | $105.75 | $105.75 | $106.21 | $106.21 | 68,582 | $68,582.00 |
12/18/2024 | $116.41 | $116.41 | $118.16 | $118.16 | $109.34 | $109.34 | $110.42 | $110.42 | 59,102 | $59,102.00 |
12/17/2024 | $117.03 | $117.03 | $118.93 | $118.93 | $115.04 | $115.04 | $116.36 | $116.36 | 40,748 | $40,748.00 |
12/16/2024 | $119.00 | $119.00 | $120.41 | $120.41 | $115.67 | $115.67 | $117.52 | $117.52 | 44,159 | $44,159.00 |
12/13/2024 | $121.11 | $121.11 | $126.45 | $126.45 | $117.92 | $117.92 | $118.79 | $118.79 | 41,977 | $41,977.00 |