Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/24/2024 | $122.09 | $122.09 | $124.07 | $124.07 | $121.35 | $121.35 | $123.96 | $123.96 | 1,388,678 | $1,387,646.00 |
12/23/2024 | $124.82 | $124.82 | $125.16 | $125.16 | $121.46 | $121.46 | $121.67 | $121.67 | 2,803,554 | $2,803,554.00 |
12/20/2024 | $124.27 | $124.27 | $127.36 | $127.36 | $122.05 | $122.05 | $125.01 | $125.01 | 6,300,585 | $6,296,820.00 |
12/19/2024 | $130.16 | $130.16 | $130.40 | $130.40 | $125.78 | $125.78 | $126.23 | $126.23 | 4,225,211 | $4,225,211.00 |
12/18/2024 | $134.66 | $134.66 | $135.70 | $135.70 | $126.65 | $126.65 | $127.93 | $127.93 | 5,437,954 | $5,437,954.00 |
12/17/2024 | $131.86 | $131.86 | $136.42 | $136.42 | $131.34 | $131.34 | $135.02 | $135.02 | 4,719,630 | $4,719,630.00 |
12/16/2024 | $132.91 | $132.91 | $133.50 | $133.50 | $131.55 | $131.55 | $132.65 | $132.65 | 3,731,677 | $3,731,677.00 |
12/13/2024 | $132.65 | $132.65 | $133.73 | $133.73 | $131.57 | $131.57 | $132.42 | $132.42 | 3,166,496 | $3,166,496.00 |