| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $113.76 | $113.76 | $115.88 | $115.88 | $113.76 | $113.76 | $115.29 | $115.29 | 6,287 | $6,287.00 |
| 12/19/2024 | $115.12 | $115.12 | $115.37 | $115.37 | $114.13 | $114.13 | $114.13 | $114.13 | 6,305 | $6,305.00 |
| 12/18/2024 | $117.78 | $117.78 | $117.78 | $117.78 | $114.67 | $114.67 | $114.67 | $114.67 | 6,394 | $6,394.00 |
| 12/17/2024 | $118.17 | $118.17 | $118.17 | $118.17 | $117.49 | $117.49 | $117.80 | $117.80 | 7,414 | $7,414.00 |
| 12/16/2024 | $119.32 | $119.32 | $119.63 | $119.63 | $118.71 | $118.71 | $118.71 | $118.71 | 10,985 | $10,985.00 |
| 12/13/2024 | $119.63 | $119.63 | $119.63 | $119.63 | $119.20 | $119.20 | $119.33 | $119.33 | 4,038 | $4,038.00 |
| 12/12/2024 | $119.86 | $119.86 | $120.00 | $120.00 | $119.54 | $119.54 | $119.54 | $119.54 | 4,233 | $4,233.00 |
| 12/11/2024 | $119.97 | $119.97 | $120.15 | $120.15 | $119.82 | $119.82 | $119.87 | $119.87 | 7,311 | $7,311.00 |
| 12/10/2024 | $120.73 | $120.73 | $120.73 | $120.73 | $119.74 | $119.74 | $119.80 | $119.80 | 7,269 | $7,269.00 |
| 12/09/2024 | $121.97 | $121.97 | $121.97 | $121.97 | $120.84 | $120.84 | $120.84 | $120.84 | 8,251 | $8,251.00 |