| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $132.45 | $132.45 | $141.63 | $141.63 | $132.00 | $132.00 | $139.95 | $139.95 | 8,735,096 | $8,343,027.00 |
| 12/19/2024 | $134.61 | $134.39 | $139.73 | $139.50 | $133.32 | $133.10 | $137.20 | $136.98 | 7,554,355 | $7,554,355.00 |
| 12/18/2024 | $141.25 | $141.02 | $141.25 | $141.02 | $131.64 | $131.43 | $132.89 | $132.68 | 5,690,551 | $5,690,551.00 |
| 12/17/2024 | $142.88 | $142.65 | $143.37 | $143.14 | $136.10 | $135.88 | $139.77 | $139.54 | 5,475,158 | $5,475,158.00 |
| 12/16/2024 | $144.71 | $144.48 | $147.22 | $146.98 | $143.28 | $143.05 | $145.33 | $145.10 | 4,801,267 | $4,801,267.00 |
| 12/13/2024 | $146.35 | $146.11 | $149.35 | $149.11 | $143.59 | $143.36 | $144.89 | $144.66 | 4,016,382 | $4,016,382.00 |
| 12/12/2024 | $146.43 | $146.19 | $148.98 | $148.74 | $144.60 | $144.37 | $145.08 | $144.85 | 3,703,005 | $3,703,005.00 |
| 12/11/2024 | $145.94 | $145.94 | $148.41 | $148.41 | $143.44 | $143.44 | $146.00 | $146.00 | 6,209,303 | $6,209,303.00 |
| 12/10/2024 | $145.88 | $145.88 | $147.80 | $147.80 | $139.30 | $139.30 | $141.52 | $141.52 | 7,109,745 | $7,109,745.00 |
| 12/09/2024 | $160.17 | $160.17 | $160.71 | $160.71 | $146.15 | $146.15 | $148.31 | $148.31 | 6,844,247 | $6,844,247.00 |