| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $137.49 | $137.49 | $139.30 | $139.30 | $137.05 | $137.05 | $138.00 | $138.00 | 12,098,414 | $11,435,017.00 |
| 12/19/2024 | $137.06 | $137.06 | $137.80 | $137.80 | $135.95 | $135.95 | $136.28 | $136.28 | 11,929,337 | $11,929,337.00 |
| 12/18/2024 | $139.12 | $139.12 | $140.04 | $140.04 | $137.23 | $137.23 | $137.32 | $137.32 | 14,448,057 | $14,448,057.00 |
| 12/17/2024 | $138.70 | $138.70 | $140.24 | $140.24 | $138.60 | $138.60 | $139.21 | $139.21 | 10,280,072 | $10,280,072.00 |
| 12/16/2024 | $140.88 | $140.88 | $141.65 | $141.65 | $139.20 | $139.20 | $139.31 | $139.31 | 9,476,630 | $9,476,630.00 |
| 12/13/2024 | $140.83 | $140.83 | $141.45 | $141.45 | $140.13 | $140.13 | $140.99 | $140.99 | 7,599,399 | $7,599,399.00 |
| 12/12/2024 | $142.17 | $142.17 | $142.54 | $142.54 | $140.91 | $140.91 | $141.01 | $141.01 | 5,994,213 | $5,994,213.00 |
| 12/11/2024 | $143.52 | $143.52 | $143.64 | $143.64 | $142.11 | $142.11 | $142.14 | $142.14 | 6,895,008 | $6,895,008.00 |
| 12/10/2024 | $144.99 | $144.99 | $145.10 | $145.10 | $143.62 | $143.62 | $144.10 | $144.10 | 7,200,614 | $7,200,614.00 |