| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $103.12 | $103.12 | $114.00 | $114.00 | $102.33 | $102.33 | $110.53 | $110.53 | 1,132,169 | $1,126,447.00 |
| 12/19/2024 | $113.95 | $113.95 | $116.80 | $116.80 | $104.52 | $104.52 | $105.55 | $105.55 | 1,441,154 | $1,441,154.00 |
| 12/18/2024 | $131.15 | $131.15 | $132.16 | $132.16 | $106.27 | $106.27 | $108.20 | $108.20 | 1,829,647 | $1,829,647.00 |
| 12/17/2024 | $135.21 | $135.21 | $137.05 | $137.05 | $126.50 | $126.50 | $128.25 | $128.25 | 806,547 | $806,547.00 |
| 12/16/2024 | $135.50 | $135.50 | $138.00 | $138.00 | $132.65 | $132.65 | $137.81 | $137.81 | 640,302 | $640,302.00 |
| 12/13/2024 | $139.17 | $139.17 | $139.17 | $139.17 | $132.57 | $132.57 | $135.94 | $135.94 | 966,176 | $966,176.00 |
| 12/12/2024 | $142.45 | $142.45 | $144.23 | $144.23 | $137.30 | $137.30 | $137.65 | $137.65 | 671,040 | $671,040.00 |
| 12/11/2024 | $146.07 | $146.07 | $147.21 | $147.21 | $142.40 | $142.40 | $142.89 | $142.89 | 588,947 | $588,947.00 |
| 12/10/2024 | $143.31 | $143.31 | $147.58 | $147.58 | $137.49 | $137.49 | $140.64 | $140.64 | 684,035 | $684,035.00 |
| 12/09/2024 | $148.11 | $148.11 | $149.70 | $149.70 | $140.50 | $140.50 | $140.88 | $140.88 | 583,772 | $583,772.00 |