| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $127.80 | $127.80 | $130.94 | $130.94 | $127.77 | $127.77 | $129.94 | $129.94 | 996,830 | $996,796.00 |
| 12/19/2024 | $129.48 | $129.48 | $129.95 | $129.95 | $128.34 | $128.34 | $128.35 | $128.35 | 3,289,792 | $3,289,792.00 |
| 12/18/2024 | $132.64 | $132.64 | $132.92 | $132.92 | $128.42 | $128.42 | $128.48 | $128.48 | 1,037,612 | $1,037,612.00 |
| 12/17/2024 | $132.46 | $132.46 | $132.77 | $132.77 | $132.26 | $132.26 | $132.54 | $132.54 | 526,967 | $526,967.00 |
| 12/16/2024 | $133.40 | $132.99 | $133.80 | $133.39 | $133.31 | $132.90 | $133.62 | $133.21 | 923,660 | $923,660.00 |
| 12/13/2024 | $133.53 | $133.12 | $133.73 | $133.32 | $132.76 | $132.35 | $133.07 | $132.66 | 826,741 | $826,741.00 |
| 12/12/2024 | $133.56 | $133.15 | $133.78 | $133.37 | $133.16 | $132.75 | $133.16 | $132.75 | 702,060 | $702,060.00 |
| 12/11/2024 | $133.52 | $133.52 | $134.02 | $134.02 | $133.34 | $133.34 | $133.83 | $133.83 | 2,996,398 | $2,996,398.00 |
| 12/10/2024 | $133.29 | $133.29 | $133.39 | $133.39 | $132.60 | $132.60 | $132.75 | $132.75 | 2,040,854 | $2,040,854.00 |
| 12/09/2024 | $133.90 | $133.90 | $133.98 | $133.98 | $133.15 | $133.15 | $133.29 | $133.29 | 2,070,688 | $2,070,688.00 |