| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $134.56 | $134.56 | $137.07 | $137.07 | $133.07 | $133.07 | $133.81 | $133.81 | 1,386,677 | $1,372,909.00 |
| 12/19/2024 | $136.61 | $136.61 | $137.74 | $137.74 | $133.47 | $133.47 | $134.10 | $134.10 | 466,286 | $466,286.00 |
| 12/18/2024 | $143.28 | $143.28 | $143.45 | $143.45 | $135.51 | $135.51 | $135.65 | $135.65 | 457,482 | $457,482.00 |
| 12/17/2024 | $143.95 | $143.95 | $144.84 | $144.84 | $143.14 | $143.14 | $144.27 | $144.27 | 339,199 | $339,199.00 |
| 12/16/2024 | $146.90 | $146.90 | $146.90 | $146.90 | $145.00 | $145.00 | $145.68 | $145.68 | 354,161 | $354,161.00 |
| 12/13/2024 | $148.78 | $148.78 | $149.58 | $149.58 | $146.27 | $146.27 | $146.93 | $146.93 | 434,272 | $434,272.00 |
| 12/12/2024 | $151.74 | $151.74 | $152.25 | $152.25 | $150.13 | $150.13 | $150.26 | $150.26 | 616,642 | $616,642.00 |
| 12/11/2024 | $150.66 | $150.66 | $154.18 | $154.18 | $149.01 | $149.01 | $153.82 | $153.82 | 493,802 | $493,802.00 |
| 12/10/2024 | $150.06 | $150.06 | $150.48 | $150.48 | $147.92 | $147.92 | $148.22 | $148.22 | 328,295 | $328,295.00 |
| 12/09/2024 | $147.01 | $147.01 | $150.43 | $150.43 | $147.01 | $147.01 | $148.41 | $148.41 | 418,471 | $418,471.00 |