| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $137.46 | $137.46 | $141.22 | $141.22 | $137.46 | $137.46 | $140.97 | $140.97 | 46,513 | $46,513.00 |
| 12/19/2024 | $139.42 | $139.42 | $139.81 | $139.81 | $137.88 | $137.88 | $137.90 | $137.90 | 11,877 | $11,877.00 |
| 12/18/2024 | $143.94 | $143.94 | $143.94 | $143.94 | $138.37 | $138.37 | $138.37 | $138.37 | 11,446 | $11,446.00 |
| 12/17/2024 | $144.36 | $144.36 | $144.50 | $144.50 | $143.29 | $143.29 | $143.50 | $143.50 | 13,740 | $13,740.00 |
| 12/16/2024 | $144.69 | $144.69 | $145.60 | $145.60 | $144.69 | $144.69 | $145.08 | $145.08 | 7,771 | $7,771.00 |
| 12/13/2024 | $144.83 | $144.83 | $145.18 | $145.18 | $144.09 | $144.09 | $144.75 | $144.75 | 85,236 | $85,236.00 |
| 12/12/2024 | $145.33 | $145.05 | $145.46 | $145.18 | $144.38 | $144.10 | $144.38 | $144.10 | 13,246 | $13,246.00 |
| 12/11/2024 | $145.50 | $145.22 | $145.50 | $145.22 | $144.95 | $144.67 | $145.06 | $144.78 | 17,831 | $17,831.00 |
| 12/10/2024 | $145.55 | $145.27 | $145.55 | $145.27 | $143.87 | $143.60 | $144.47 | $144.19 | 16,593 | $16,593.00 |
| 12/09/2024 | $148.96 | $148.68 | $148.96 | $148.68 | $145.25 | $144.97 | $145.25 | $144.97 | 10,406 | $10,406.00 |