| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $143.94 | $143.94 | $154.80 | $154.80 | $143.42 | $143.42 | $151.27 | $151.27 | 953,663 | $950,630.00 |
| 12/19/2024 | $147.90 | $147.90 | $151.64 | $151.64 | $145.04 | $145.04 | $145.23 | $145.23 | 721,831 | $721,831.00 |
| 12/18/2024 | $158.78 | $158.78 | $159.86 | $159.86 | $143.37 | $143.37 | $144.06 | $144.06 | 1,046,758 | $1,046,758.00 |
| 12/17/2024 | $159.50 | $159.50 | $159.53 | $159.53 | $156.40 | $156.40 | $157.91 | $157.91 | 508,229 | $508,229.00 |
| 12/16/2024 | $162.83 | $162.83 | $163.28 | $163.28 | $160.57 | $160.57 | $161.64 | $161.64 | 334,614 | $334,614.00 |
| 12/13/2024 | $164.57 | $164.57 | $164.99 | $164.99 | $161.29 | $161.29 | $161.58 | $161.58 | 370,069 | $370,069.00 |
| 12/12/2024 | $165.77 | $165.77 | $166.88 | $166.88 | $163.00 | $163.00 | $163.21 | $163.21 | 266,255 | $266,255.00 |
| 12/11/2024 | $165.89 | $165.89 | $166.34 | $166.34 | $163.06 | $163.06 | $165.39 | $165.39 | 414,189 | $414,189.00 |
| 12/10/2024 | $164.90 | $164.90 | $167.00 | $167.00 | $161.00 | $161.00 | $164.37 | $164.37 | 493,951 | $493,951.00 |
| 12/09/2024 | $171.73 | $171.73 | $172.18 | $172.18 | $164.32 | $164.32 | $164.58 | $164.58 | 611,997 | $611,997.00 |