| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $183.72 | $183.72 | $187.25 | $187.25 | $182.21 | $182.21 | $186.52 | $186.52 | 1,461,396 | $1,460,660.00 |
| 12/20/2024 | $177.70 | $177.70 | $186.11 | $186.11 | $177.01 | $177.01 | $183.68 | $183.68 | 6,985,229 | $6,982,157.00 |
| 12/19/2024 | $185.00 | $185.00 | $186.42 | $186.42 | $178.65 | $178.65 | $179.59 | $179.59 | 3,512,309 | $3,512,309.00 |
| 12/18/2024 | $197.00 | $197.00 | $197.00 | $197.00 | $185.49 | $185.49 | $186.07 | $186.07 | 2,220,549 | $2,220,549.00 |
| 12/17/2024 | $193.63 | $193.63 | $199.42 | $199.42 | $191.97 | $191.97 | $198.21 | $198.21 | 3,328,524 | $3,328,524.00 |
| 12/16/2024 | $193.68 | $193.68 | $197.09 | $197.09 | $192.88 | $192.88 | $194.03 | $194.03 | 1,870,661 | $1,870,661.00 |
| 12/13/2024 | $194.43 | $194.43 | $198.70 | $198.70 | $191.53 | $191.53 | $195.63 | $195.63 | 2,395,097 | $2,395,097.00 |
| 12/12/2024 | $189.57 | $189.57 | $192.07 | $192.07 | $186.80 | $186.80 | $191.38 | $191.38 | 1,173,807 | $1,173,807.00 |
| 12/11/2024 | $189.62 | $189.62 | $192.33 | $192.33 | $187.21 | $187.21 | $190.57 | $190.57 | 1,903,199 | $1,903,199.00 |