Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/24/2024 | $144.55 | $144.55 | $145.85 | $145.85 | $143.80 | $143.80 | $145.58 | $145.58 | 708,241 | $707,333.00 |
12/23/2024 | $144.29 | $144.29 | $145.65 | $145.65 | $143.47 | $143.47 | $145.20 | $145.20 | 1,065,932 | $1,065,932.00 |
12/20/2024 | $142.60 | $142.60 | $145.98 | $145.98 | $141.94 | $141.94 | $144.81 | $144.81 | 3,054,965 | $2,820,876.00 |
12/19/2024 | $147.09 | $147.09 | $147.65 | $147.65 | $142.16 | $142.16 | $143.20 | $143.20 | 2,566,099 | $2,566,099.00 |
12/18/2024 | $150.46 | $150.46 | $150.81 | $150.81 | $146.00 | $146.00 | $146.05 | $146.05 | 1,307,296 | $1,307,296.00 |
12/17/2024 | $151.50 | $151.50 | $151.96 | $151.96 | $148.88 | $148.88 | $150.14 | $150.14 | 1,205,207 | $1,205,207.00 |
12/16/2024 | $152.71 | $152.71 | $154.08 | $154.08 | $150.79 | $150.79 | $152.50 | $152.50 | 1,051,490 | $1,051,490.00 |
12/13/2024 | $152.96 | $152.56 | $154.60 | $154.20 | $152.51 | $152.11 | $153.16 | $152.76 | 1,071,260 | $1,071,260.00 |