| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $151.68 | $151.68 | $154.10 | $154.10 | $151.68 | $151.68 | $153.10 | $153.10 | 1,400,131 | $1,222,632.00 |
| 12/19/2024 | $150.13 | $150.13 | $152.59 | $152.59 | $149.07 | $149.07 | $151.52 | $151.52 | 1,097,349 | $1,097,349.00 |
| 12/18/2024 | $155.42 | $155.42 | $156.04 | $156.04 | $151.25 | $151.25 | $151.25 | $151.25 | 972,454 | $972,454.00 |
| 12/17/2024 | $153.19 | $153.19 | $156.54 | $156.54 | $152.35 | $152.35 | $155.49 | $155.49 | 1,115,685 | $1,115,685.00 |
| 12/16/2024 | $154.79 | $154.79 | $155.50 | $155.50 | $152.18 | $152.18 | $152.65 | $152.65 | 704,216 | $704,216.00 |
| 12/13/2024 | $156.10 | $156.10 | $157.07 | $157.07 | $154.82 | $154.82 | $155.00 | $155.00 | 849,835 | $849,835.00 |
| 12/12/2024 | $155.35 | $155.35 | $158.53 | $158.53 | $155.35 | $155.35 | $156.07 | $156.07 | 905,229 | $905,229.00 |
| 12/11/2024 | $158.02 | $158.02 | $159.70 | $159.70 | $155.24 | $155.24 | $155.69 | $155.69 | 914,753 | $914,753.00 |
| 12/10/2024 | $159.00 | $159.00 | $160.00 | $160.00 | $156.76 | $156.76 | $158.46 | $158.46 | 1,017,371 | $1,017,371.00 |
| 12/09/2024 | $158.17 | $158.17 | $160.50 | $160.50 | $157.77 | $157.77 | $158.20 | $158.20 | 839,598 | $839,598.00 |