| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $183.78 | $183.78 | $189.26 | $189.26 | $183.00 | $183.00 | $187.98 | $187.98 | 292,003 | $291,710.00 |
| 12/19/2024 | $187.10 | $186.89 | $187.53 | $187.32 | $184.98 | $184.77 | $185.23 | $185.02 | 392,664 | $392,664.00 |
| 12/18/2024 | $192.22 | $192.22 | $192.84 | $192.84 | $184.42 | $184.42 | $185.13 | $185.13 | 365,127 | $365,127.00 |
| 12/17/2024 | $191.23 | $191.23 | $192.15 | $192.15 | $190.24 | $190.24 | $191.54 | $191.54 | 279,381 | $279,381.00 |
| 12/16/2024 | $190.80 | $190.80 | $192.96 | $192.96 | $190.45 | $190.45 | $192.78 | $192.78 | 266,848 | $266,848.00 |
| 12/13/2024 | $191.68 | $191.68 | $192.21 | $192.21 | $189.05 | $189.05 | $190.53 | $190.53 | 192,694 | $192,694.00 |
| 12/12/2024 | $189.52 | $189.52 | $190.40 | $190.40 | $188.91 | $188.91 | $189.64 | $189.64 | 169,274 | $169,274.00 |
| 12/11/2024 | $189.30 | $189.30 | $191.03 | $191.03 | $188.50 | $188.50 | $190.41 | $190.41 | 228,136 | $228,136.00 |
| 12/10/2024 | $190.04 | $190.04 | $190.34 | $190.34 | $186.96 | $186.96 | $187.62 | $187.62 | 279,142 | $279,142.00 |
| 12/09/2024 | $191.10 | $191.10 | $191.64 | $191.64 | $189.87 | $189.87 | $190.29 | $190.29 | 278,729 | $278,729.00 |