| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $132.14 | $132.14 | $134.81 | $134.81 | $131.81 | $131.81 | $133.82 | $133.82 | 11,849,876 | $10,762,498.00 |
| 12/19/2024 | $133.08 | $133.08 | $134.05 | $134.05 | $132.22 | $132.22 | $132.27 | $132.27 | 12,507,788 | $12,507,788.00 |
| 12/18/2024 | $136.48 | $136.48 | $136.79 | $136.79 | $132.35 | $132.35 | $132.44 | $132.44 | 13,428,143 | $13,428,143.00 |
| 12/17/2024 | $136.96 | $136.96 | $137.27 | $137.27 | $135.97 | $135.97 | $136.29 | $136.29 | 6,861,679 | $6,861,679.00 |
| 12/16/2024 | $137.58 | $137.58 | $138.06 | $138.06 | $137.11 | $137.11 | $137.55 | $137.55 | 6,573,467 | $6,573,467.00 |
| 12/13/2024 | $137.95 | $137.95 | $138.10 | $138.10 | $137.29 | $137.29 | $137.43 | $137.43 | 6,709,920 | $6,709,920.00 |
| 12/12/2024 | $138.75 | $138.75 | $138.95 | $138.95 | $137.72 | $137.72 | $137.79 | $137.79 | 7,081,577 | $7,081,577.00 |
| 12/11/2024 | $139.72 | $139.72 | $139.93 | $139.93 | $138.62 | $138.62 | $138.68 | $138.68 | 6,168,901 | $6,168,901.00 |
| 12/10/2024 | $139.17 | $139.17 | $139.52 | $139.52 | $138.19 | $138.19 | $139.00 | $139.00 | 7,382,815 | $7,382,815.00 |
| 12/09/2024 | $140.59 | $140.59 | $140.75 | $140.75 | $139.27 | $139.27 | $139.34 | $139.34 | 7,434,370 | $7,434,370.00 |