| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $164.89 | $164.89 | $166.80 | $166.80 | $164.89 | $164.89 | $166.00 | $166.00 | 21,584 | $21,578.00 |
| 12/19/2024 | $166.23 | $165.24 | $166.80 | $165.81 | $165.49 | $164.51 | $165.49 | $164.51 | 28,177 | $28,177.00 |
| 12/18/2024 | $169.22 | $169.22 | $169.38 | $169.38 | $165.56 | $165.56 | $165.60 | $165.60 | 116,309 | $116,309.00 |
| 12/17/2024 | $169.77 | $169.77 | $169.95 | $169.95 | $169.07 | $169.07 | $169.30 | $169.30 | 11,525 | $11,525.00 |
| 12/16/2024 | $171.19 | $171.19 | $171.36 | $171.36 | $170.29 | $170.29 | $170.29 | $170.29 | 9,895 | $9,895.00 |
| 12/13/2024 | $171.12 | $171.12 | $171.62 | $171.62 | $170.89 | $170.89 | $171.08 | $171.08 | 7,040 | $7,040.00 |
| 12/12/2024 | $171.74 | $171.74 | $172.22 | $172.22 | $171.43 | $171.43 | $171.43 | $171.43 | 8,285 | $8,285.00 |
| 12/11/2024 | $172.36 | $172.36 | $172.36 | $172.36 | $171.67 | $171.67 | $171.72 | $171.72 | 51,618 | $51,618.00 |
| 12/10/2024 | $172.97 | $172.97 | $172.97 | $172.97 | $171.75 | $171.75 | $172.31 | $172.31 | 23,589 | $23,589.00 |
| 12/09/2024 | $174.20 | $174.20 | $174.20 | $174.20 | $172.93 | $172.93 | $172.93 | $172.93 | 25,177 | $25,177.00 |