| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $178.65 | $178.65 | $191.95 | $191.95 | $178.52 | $178.52 | $185.10 | $185.10 | 134,003 | $133,841.00 |
| 12/19/2024 | $188.58 | $188.58 | $188.58 | $188.58 | $182.16 | $182.16 | $183.98 | $183.98 | 51,008 | $51,008.00 |
| 12/18/2024 | $198.89 | $198.89 | $198.89 | $198.89 | $177.51 | $177.51 | $181.92 | $181.92 | 92,040 | $92,040.00 |
| 12/17/2024 | $200.00 | $200.00 | $200.26 | $200.26 | $195.80 | $195.80 | $197.98 | $197.98 | 54,306 | $54,306.00 |
| 12/16/2024 | $195.01 | $195.01 | $204.81 | $204.81 | $195.01 | $195.01 | $202.23 | $202.23 | 52,317 | $52,317.00 |
| 12/13/2024 | $192.58 | $192.58 | $195.18 | $195.18 | $188.99 | $188.99 | $192.40 | $192.40 | 51,407 | $51,407.00 |
| 12/12/2024 | $187.71 | $187.71 | $188.52 | $188.52 | $185.61 | $185.61 | $187.57 | $187.57 | 42,162 | $42,162.00 |
| 12/11/2024 | $181.89 | $181.89 | $189.89 | $189.89 | $181.89 | $181.89 | $189.27 | $189.27 | 122,455 | $122,455.00 |
| 12/10/2024 | $180.73 | $180.73 | $184.25 | $184.25 | $177.05 | $177.05 | $178.27 | $178.27 | 50,707 | $50,707.00 |
| 12/09/2024 | $181.85 | $181.85 | $182.50 | $182.50 | $176.01 | $176.01 | $179.43 | $179.43 | 47,616 | $47,616.00 |