| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $114.82 | $114.82 | $115.59 | $115.59 | $113.88 | $113.88 | $115.54 | $115.54 | 549,492 | $549,419.00 |
| 12/20/2024 | $114.58 | $114.58 | $117.68 | $117.68 | $114.04 | $114.04 | $115.15 | $115.15 | 2,072,809 | $1,816,118.00 |
| 12/19/2024 | $116.60 | $116.60 | $119.19 | $119.19 | $114.28 | $114.28 | $114.63 | $114.63 | 703,474 | $703,474.00 |
| 12/18/2024 | $122.62 | $122.62 | $123.75 | $123.75 | $116.59 | $116.59 | $116.71 | $116.71 | 602,067 | $602,067.00 |
| 12/17/2024 | $123.49 | $123.49 | $123.99 | $123.99 | $121.18 | $121.18 | $121.80 | $121.80 | 921,162 | $921,162.00 |
| 12/16/2024 | $126.00 | $126.00 | $127.50 | $127.50 | $123.53 | $123.53 | $123.70 | $123.70 | 615,730 | $615,730.00 |
| 12/13/2024 | $126.78 | $126.78 | $127.88 | $127.88 | $125.44 | $125.44 | $126.68 | $126.68 | 544,740 | $544,740.00 |
| 12/12/2024 | $129.37 | $129.37 | $129.37 | $129.37 | $127.17 | $127.17 | $128.09 | $128.09 | 521,476 | $521,476.00 |
| 12/11/2024 | $129.77 | $129.77 | $130.52 | $130.52 | $128.15 | $128.15 | $129.79 | $129.79 | 611,863 | $611,863.00 |