Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
---|---|---|---|---|---|---|---|---|---|---|
12/23/2024 | $169.00 | $169.00 | $170.53 | $170.53 | $167.58 | $167.58 | $170.22 | $170.22 | 351,571 | $351,468.00 |
12/20/2024 | $166.62 | $166.62 | $169.76 | $169.76 | $165.52 | $165.52 | $168.70 | $168.70 | 912,609 | $912,609.00 |
12/19/2024 | $168.52 | $168.52 | $171.38 | $171.38 | $166.17 | $166.17 | $168.14 | $168.14 | 330,120 | $330,120.00 |
12/18/2024 | $172.62 | $172.62 | $173.44 | $173.44 | $167.48 | $167.48 | $167.65 | $167.65 | 334,155 | $334,155.00 |
12/17/2024 | $173.23 | $173.23 | $173.73 | $173.73 | $170.61 | $170.61 | $172.62 | $172.62 | 401,272 | $401,272.00 |
12/16/2024 | $174.91 | $174.91 | $176.70 | $176.70 | $174.02 | $174.02 | $174.72 | $174.72 | 297,741 | $297,741.00 |
12/13/2024 | $176.23 | $176.23 | $176.85 | $176.85 | $174.72 | $174.72 | $175.10 | $175.10 | 276,649 | $276,649.00 |
12/12/2024 | $179.05 | $179.05 | $179.57 | $179.57 | $176.02 | $176.02 | $176.23 | $176.23 | 312,447 | $312,447.00 |
12/11/2024 | $183.19 | $183.19 | $183.19 | $183.19 | $179.05 | $179.05 | $179.54 | $179.54 | 360,272 | $360,272.00 |