| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $129.40 | $129.40 | $131.90 | $131.90 | $129.14 | $129.14 | $131.36 | $131.36 | 804,473 | $804,193.00 |
| 12/19/2024 | $130.49 | $130.49 | $131.22 | $131.22 | $129.55 | $129.55 | $129.55 | $129.55 | 1,139,815 | $1,139,815.00 |
| 12/18/2024 | $133.91 | $133.91 | $133.97 | $133.97 | $129.70 | $129.70 | $129.70 | $129.70 | 852,793 | $852,793.00 |
| 12/17/2024 | $134.36 | $134.36 | $134.62 | $134.62 | $133.36 | $133.36 | $133.66 | $133.66 | 734,395 | $734,395.00 |
| 12/16/2024 | $137.00 | $135.68 | $137.17 | $135.84 | $136.10 | $134.78 | $136.23 | $134.91 | 2,053,605 | $2,053,605.00 |
| 12/13/2024 | $137.10 | $135.78 | $137.39 | $136.06 | $136.35 | $135.03 | $136.96 | $135.64 | 448,301 | $448,301.00 |
| 12/12/2024 | $137.50 | $136.17 | $137.78 | $136.44 | $137.05 | $135.72 | $137.07 | $135.75 | 450,464 | $450,464.00 |
| 12/11/2024 | $138.42 | $138.42 | $138.61 | $138.61 | $137.31 | $137.31 | $137.37 | $137.37 | 538,453 | $538,453.00 |
| 12/10/2024 | $138.64 | $138.64 | $138.86 | $138.86 | $137.12 | $137.12 | $138.18 | $138.18 | 549,283 | $549,283.00 |
| 12/09/2024 | $140.19 | $140.19 | $140.36 | $140.36 | $138.62 | $138.62 | $138.70 | $138.70 | 518,848 | $518,848.00 |