| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $109.92 | $109.92 | $112.17 | $112.17 | $109.87 | $109.87 | $111.42 | $111.42 | 1,878,104 | $1,878,095.00 |
| 12/19/2024 | $111.73 | $111.73 | $112.58 | $112.58 | $108.90 | $108.90 | $110.11 | $110.11 | 690,481 | $690,481.00 |
| 12/18/2024 | $114.46 | $114.46 | $114.95 | $114.95 | $110.61 | $110.61 | $111.12 | $111.12 | 713,741 | $713,741.00 |
| 12/17/2024 | $113.66 | $113.66 | $114.51 | $114.51 | $112.93 | $112.93 | $114.38 | $114.38 | 511,996 | $511,996.00 |
| 12/16/2024 | $112.59 | $112.59 | $114.73 | $114.73 | $112.59 | $112.59 | $114.62 | $114.62 | 450,328 | $450,328.00 |
| 12/13/2024 | $113.70 | $113.70 | $114.88 | $114.88 | $112.36 | $112.36 | $113.06 | $113.06 | 441,315 | $441,315.00 |
| 12/12/2024 | $113.54 | $113.54 | $114.97 | $114.97 | $112.01 | $112.01 | $113.51 | $113.51 | 549,733 | $549,733.00 |
| 12/11/2024 | $116.36 | $116.36 | $116.50 | $116.50 | $111.34 | $111.34 | $113.47 | $113.47 | 1,135,448 | $1,135,448.00 |
| 12/10/2024 | $116.25 | $116.25 | $117.19 | $117.19 | $114.19 | $114.19 | $115.96 | $115.96 | 667,759 | $667,759.00 |
| 12/09/2024 | $119.20 | $119.20 | $119.20 | $119.20 | $115.92 | $115.92 | $116.07 | $116.07 | 761,780 | $761,780.00 |