| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $166.13 | $166.13 | $178.21 | $178.21 | $165.40 | $165.40 | $173.94 | $173.94 | 4,783,801 | $4,706,885.00 |
| 12/19/2024 | $172.88 | $172.88 | $174.36 | $174.36 | $168.18 | $168.18 | $168.37 | $168.37 | 4,161,976 | $4,161,976.00 |
| 12/18/2024 | $184.89 | $184.89 | $187.14 | $187.14 | $168.19 | $168.19 | $168.73 | $168.73 | 4,801,407 | $4,801,407.00 |
| 12/17/2024 | $185.15 | $185.15 | $186.07 | $186.07 | $183.97 | $183.97 | $185.15 | $185.15 | 3,083,059 | $3,083,059.00 |
| 12/16/2024 | $186.92 | $186.92 | $188.56 | $188.56 | $186.19 | $186.19 | $187.65 | $187.65 | 6,451,354 | $6,451,354.00 |
| 12/13/2024 | $187.40 | $187.40 | $188.03 | $188.03 | $184.05 | $184.05 | $185.42 | $185.42 | 2,494,470 | $2,494,470.00 |
| 12/12/2024 | $187.72 | $187.72 | $188.25 | $188.25 | $185.65 | $185.65 | $185.69 | $185.69 | 2,141,934 | $2,141,934.00 |
| 12/11/2024 | $187.10 | $187.10 | $189.52 | $189.52 | $186.77 | $186.77 | $188.64 | $188.64 | 2,438,613 | $2,438,613.00 |
| 12/10/2024 | $186.75 | $186.75 | $187.05 | $187.05 | $183.74 | $183.74 | $184.48 | $184.48 | 2,396,297 | $2,396,297.00 |
| 12/09/2024 | $189.00 | $189.00 | $189.16 | $189.16 | $185.61 | $185.61 | $186.16 | $186.16 | 2,350,161 | $2,350,161.00 |