| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $131.19 | $131.19 | $133.43 | $133.43 | $131.12 | $131.12 | $132.68 | $132.68 | 210,128 | $209,990.00 |
| 12/19/2024 | $133.38 | $132.34 | $134.06 | $133.01 | $132.51 | $131.48 | $132.51 | $131.48 | 362,009 | $362,009.00 |
| 12/18/2024 | $136.41 | $136.41 | $136.64 | $136.64 | $132.91 | $132.91 | $132.98 | $132.98 | 419,179 | $419,179.00 |
| 12/17/2024 | $136.74 | $136.74 | $137.37 | $137.37 | $136.23 | $136.23 | $136.45 | $136.45 | 277,107 | $277,107.00 |
| 12/16/2024 | $138.15 | $138.15 | $138.56 | $138.56 | $137.20 | $137.20 | $137.32 | $137.32 | 236,997 | $236,997.00 |
| 12/13/2024 | $138.69 | $138.69 | $138.73 | $138.73 | $137.85 | $137.85 | $138.22 | $138.22 | 301,345 | $301,345.00 |
| 12/12/2024 | $138.95 | $138.95 | $139.24 | $139.24 | $138.73 | $138.73 | $138.80 | $138.80 | 191,854 | $191,854.00 |
| 12/11/2024 | $139.99 | $139.99 | $140.11 | $140.11 | $138.99 | $138.99 | $139.05 | $139.05 | 199,948 | $199,948.00 |
| 12/10/2024 | $140.02 | $140.02 | $140.39 | $140.39 | $138.69 | $138.69 | $139.68 | $139.68 | 419,685 | $419,685.00 |
| 12/09/2024 | $140.44 | $140.44 | $141.06 | $141.06 | $140.08 | $140.08 | $140.20 | $140.20 | 246,596 | $246,596.00 |