Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/20/2024 | $84.69 | $84.69 | $89.57 | $89.57 | $84.06 | $84.06 | $87.72 | $87.72 | 645,610 | $642,906.00 |
12/19/2024 | $87.58 | $87.58 | $90.79 | $90.79 | $84.08 | $84.08 | $84.92 | $84.92 | 895,570 | $895,570.00 |
12/18/2024 | $106.36 | $106.36 | $107.21 | $107.21 | $91.80 | $91.80 | $92.22 | $92.22 | 595,621 | $595,621.00 |
12/17/2024 | $106.38 | $106.38 | $109.68 | $109.68 | $104.37 | $104.37 | $105.18 | $105.18 | 303,784 | $303,784.00 |
12/16/2024 | $111.98 | $111.98 | $114.51 | $114.51 | $107.67 | $107.67 | $108.12 | $108.12 | 270,549 | $270,549.00 |
12/13/2024 | $116.07 | $116.07 | $116.07 | $116.07 | $109.20 | $109.20 | $111.65 | $111.65 | 378,500 | $378,500.00 |
12/12/2024 | $120.56 | $120.56 | $120.87 | $120.87 | $116.42 | $116.42 | $117.33 | $117.33 | 248,179 | $248,179.00 |
12/11/2024 | $128.50 | $128.50 | $128.50 | $128.50 | $121.79 | $121.79 | $122.20 | $122.20 | 293,185 | $293,185.00 |
12/10/2024 | $127.99 | $127.99 | $129.61 | $129.61 | $122.00 | $122.00 | $125.06 | $125.06 | 296,514 | $296,514.00 |
12/09/2024 | $134.88 | $134.88 | $135.72 | $135.72 | $131.77 | $131.77 | $134.29 | $134.29 | 125,439 | $125,439.00 |