| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $83.31 | $83.31 | $84.43 | $84.43 | $83.09 | $83.09 | $84.14 | $84.14 | 17,852,405 | $17,451,916.00 |
| 12/19/2024 | $84.94 | $84.94 | $85.21 | $85.21 | $83.26 | $83.26 | $83.32 | $83.32 | 24,994,225 | $24,994,225.00 |
| 12/18/2024 | $86.37 | $86.37 | $86.78 | $86.78 | $84.05 | $84.05 | $84.05 | $84.05 | 19,620,612 | $19,620,612.00 |
| 12/17/2024 | $86.60 | $86.60 | $86.77 | $86.77 | $85.80 | $85.80 | $86.61 | $86.61 | 16,005,837 | $16,005,837.00 |
| 12/16/2024 | $88.97 | $88.97 | $88.97 | $88.97 | $87.19 | $87.19 | $87.26 | $87.26 | 12,518,076 | $12,518,076.00 |
| 12/13/2024 | $89.89 | $89.89 | $89.92 | $89.92 | $88.97 | $88.97 | $89.22 | $89.22 | 11,173,030 | $11,173,030.00 |
| 12/12/2024 | $90.24 | $90.24 | $90.40 | $90.40 | $89.58 | $89.58 | $89.67 | $89.67 | 10,873,147 | $10,873,147.00 |
| 12/11/2024 | $90.44 | $90.44 | $90.74 | $90.74 | $89.96 | $89.96 | $90.40 | $90.40 | 11,573,751 | $11,573,751.00 |
| 12/10/2024 | $91.39 | $91.39 | $91.52 | $91.52 | $90.12 | $90.12 | $90.25 | $90.25 | 11,649,914 | $11,649,914.00 |
| 12/09/2024 | $91.78 | $91.78 | $92.27 | $92.27 | $90.79 | $90.79 | $90.87 | $90.87 | 11,813,899 | $11,813,899.00 |