Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/20/2024 | $109.74 | $109.74 | $112.43 | $112.43 | $109.62 | $109.62 | $111.52 | $111.52 | 167,689 | $167,689.00 |
12/19/2024 | $111.54 | $111.54 | $111.81 | $111.81 | $110.31 | $110.31 | $110.38 | $110.38 | 165,904 | $165,904.00 |
12/18/2024 | $114.00 | $114.00 | $114.56 | $114.56 | $110.40 | $110.40 | $110.42 | $110.42 | 161,039 | $161,039.00 |
12/17/2024 | $113.83 | $113.83 | $114.15 | $114.15 | $113.63 | $113.63 | $113.95 | $113.95 | 127,227 | $127,227.00 |
12/16/2024 | $114.51 | $114.19 | $114.85 | $114.53 | $114.27 | $113.95 | $114.55 | $114.23 | 180,498 | $180,498.00 |
12/13/2024 | $115.03 | $114.71 | $115.13 | $114.80 | $114.09 | $113.77 | $114.31 | $113.99 | 92,567 | $92,567.00 |
12/12/2024 | $115.42 | $115.09 | $115.56 | $115.23 | $114.95 | $114.63 | $114.95 | $114.63 | 114,290 | $114,290.00 |
12/11/2024 | $114.98 | $114.98 | $115.76 | $115.76 | $114.89 | $114.89 | $115.71 | $115.71 | 64,455 | $64,455.00 |
12/10/2024 | $114.81 | $114.81 | $115.00 | $115.00 | $114.21 | $114.21 | $114.35 | $114.35 | 124,575 | $124,575.00 |
12/09/2024 | $115.26 | $115.26 | $115.26 | $115.26 | $114.60 | $114.60 | $114.71 | $114.71 | 78,840 | $78,840.00 |