| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $79.62 | $79.62 | $80.40 | $80.40 | $79.35 | $79.35 | $79.94 | $79.94 | 11,035,441 | $10,867,228.00 |
| 12/19/2024 | $80.16 | $80.16 | $80.56 | $80.56 | $79.66 | $79.66 | $79.66 | $79.66 | 15,778,368 | $15,778,368.00 |
| 12/18/2024 | $81.16 | $81.16 | $81.43 | $81.43 | $80.21 | $80.21 | $80.23 | $80.23 | 17,222,965 | $17,222,965.00 |
| 12/17/2024 | $81.44 | $81.44 | $81.89 | $81.89 | $81.34 | $81.34 | $81.47 | $81.47 | 8,536,085 | $8,536,085.00 |
| 12/16/2024 | $82.07 | $82.07 | $82.48 | $82.48 | $81.59 | $81.59 | $81.61 | $81.61 | 6,495,048 | $6,495,048.00 |
| 12/13/2024 | $82.09 | $82.09 | $82.52 | $82.52 | $81.63 | $81.63 | $82.04 | $82.04 | 8,154,345 | $8,154,345.00 |
| 12/12/2024 | $82.53 | $82.53 | $82.62 | $82.62 | $82.12 | $82.12 | $82.25 | $82.25 | 5,410,846 | $5,410,846.00 |
| 12/11/2024 | $82.77 | $82.77 | $83.11 | $83.11 | $81.97 | $81.97 | $82.01 | $82.01 | 9,046,123 | $9,046,123.00 |
| 12/10/2024 | $82.19 | $82.19 | $82.84 | $82.84 | $81.86 | $81.86 | $82.64 | $82.64 | 8,497,222 | $8,497,222.00 |