| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $122.98 | $122.98 | $125.93 | $125.93 | $122.68 | $122.68 | $124.66 | $124.66 | 312,552 | $312,495.00 |
| 12/19/2024 | $125.07 | $125.07 | $125.99 | $125.99 | $123.61 | $123.61 | $123.63 | $123.63 | 434,412 | $434,412.00 |
| 12/18/2024 | $129.64 | $129.64 | $129.74 | $129.74 | $123.57 | $123.57 | $123.91 | $123.91 | 590,156 | $590,156.00 |
| 12/17/2024 | $130.27 | $130.27 | $130.44 | $130.44 | $128.81 | $128.81 | $129.24 | $129.24 | 322,212 | $322,212.00 |
| 12/16/2024 | $130.40 | $130.40 | $131.61 | $131.61 | $130.30 | $130.30 | $131.07 | $131.07 | 330,134 | $330,134.00 |
| 12/13/2024 | $131.64 | $131.64 | $131.87 | $131.87 | $130.17 | $130.17 | $130.73 | $130.73 | 354,410 | $354,410.00 |
| 12/12/2024 | $132.07 | $132.07 | $132.35 | $132.35 | $131.26 | $131.26 | $131.40 | $131.40 | 262,728 | $262,728.00 |
| 12/11/2024 | $132.15 | $132.15 | $132.46 | $132.46 | $131.54 | $131.54 | $132.13 | $132.13 | 303,019 | $303,019.00 |
| 12/10/2024 | $131.65 | $131.65 | $131.94 | $131.94 | $130.42 | $130.42 | $130.81 | $130.81 | 410,363 | $410,363.00 |
| 12/09/2024 | $134.49 | $134.49 | $134.49 | $134.49 | $131.43 | $131.43 | $131.68 | $131.68 | 401,142 | $401,142.00 |