| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $146.22 | $146.22 | $153.08 | $153.08 | $146.21 | $146.21 | $151.27 | $151.27 | 66,542 | $65,846.00 |
| 12/19/2024 | $150.20 | $150.20 | $150.87 | $150.87 | $147.43 | $147.43 | $147.43 | $147.43 | 46,782 | $46,782.00 |
| 12/18/2024 | $156.89 | $156.89 | $158.00 | $158.00 | $147.42 | $147.42 | $148.11 | $148.11 | 58,143 | $58,143.00 |
| 12/17/2024 | $157.01 | $157.01 | $157.53 | $157.53 | $156.45 | $156.45 | $156.99 | $156.99 | 39,660 | $39,660.00 |
| 12/16/2024 | $158.02 | $158.02 | $158.91 | $158.91 | $157.61 | $157.61 | $158.28 | $158.28 | 13,144 | $13,144.00 |
| 12/13/2024 | $158.22 | $158.22 | $158.46 | $158.46 | $156.43 | $156.43 | $157.05 | $157.05 | 14,248 | $14,248.00 |
| 12/12/2024 | $158.43 | $158.43 | $158.58 | $158.58 | $157.33 | $157.33 | $157.33 | $157.33 | 8,180 | $8,180.00 |
| 12/11/2024 | $158.06 | $158.06 | $159.33 | $159.33 | $158.05 | $158.05 | $159.01 | $159.01 | 16,178 | $16,178.00 |
| 12/10/2024 | $157.86 | $157.86 | $157.86 | $157.86 | $156.32 | $156.32 | $156.53 | $156.53 | 15,323 | $15,323.00 |
| 12/09/2024 | $159.07 | $159.07 | $159.07 | $159.07 | $157.19 | $157.19 | $157.51 | $157.51 | 30,510 | $30,510.00 |