| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $147.88 | $147.88 | $152.70 | $152.70 | $147.88 | $147.88 | $151.49 | $151.49 | 58,042 | $58,042.00 |
| 12/19/2024 | $150.51 | $150.51 | $151.23 | $151.23 | $148.70 | $148.70 | $148.95 | $148.95 | 16,646 | $16,646.00 |
| 12/18/2024 | $154.99 | $154.99 | $155.35 | $155.35 | $148.59 | $148.59 | $148.75 | $148.75 | 11,643 | $11,643.00 |
| 12/17/2024 | $155.18 | $155.18 | $155.38 | $155.38 | $154.17 | $154.17 | $154.44 | $154.44 | 38,568 | $38,568.00 |
| 12/16/2024 | $154.72 | $154.72 | $156.14 | $156.14 | $154.72 | $154.72 | $155.95 | $155.95 | 11,633 | $11,633.00 |
| 12/13/2024 | $155.87 | $155.87 | $155.87 | $155.87 | $153.80 | $153.80 | $154.52 | $154.52 | 21,862 | $21,862.00 |
| 12/12/2024 | $154.82 | $154.79 | $155.75 | $155.72 | $154.71 | $154.68 | $155.33 | $155.30 | 15,402 | $15,402.00 |
| 12/11/2024 | $154.82 | $154.79 | $155.70 | $155.67 | $154.22 | $154.19 | $155.49 | $155.46 | 34,832 | $34,832.00 |
| 12/10/2024 | $155.69 | $155.66 | $155.69 | $155.66 | $152.96 | $152.93 | $153.22 | $153.19 | 13,222 | $13,222.00 |
| 12/09/2024 | $158.13 | $158.10 | $158.33 | $158.30 | $155.88 | $155.85 | $156.03 | $156.00 | 25,366 | $25,366.00 |