| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $202.18 | $202.18 | $207.76 | $207.76 | $201.67 | $201.67 | $205.64 | $205.64 | 7,894 | $7,890.00 |
| 12/19/2024 | $207.09 | $207.09 | $207.09 | $207.09 | $204.09 | $204.09 | $204.09 | $204.09 | 7,712 | $7,712.00 |
| 12/18/2024 | $213.75 | $213.75 | $214.47 | $214.47 | $205.00 | $205.00 | $206.77 | $206.77 | 25,744 | $25,744.00 |
| 12/17/2024 | $213.07 | $213.07 | $213.90 | $213.90 | $212.89 | $212.89 | $213.67 | $213.67 | 7,376 | $7,376.00 |
| 12/16/2024 | $212.47 | $212.47 | $214.47 | $214.47 | $212.47 | $212.47 | $214.12 | $214.12 | 4,759 | $4,759.00 |
| 12/13/2024 | $212.30 | $212.30 | $212.64 | $212.64 | $210.71 | $210.71 | $211.43 | $211.43 | 4,012 | $4,012.00 |
| 12/12/2024 | $211.46 | $211.46 | $211.50 | $211.50 | $210.66 | $210.66 | $210.66 | $210.66 | 7,103 | $7,103.00 |
| 12/11/2024 | $210.81 | $210.81 | $212.90 | $212.90 | $210.06 | $210.06 | $212.52 | $212.52 | 6,080 | $6,080.00 |
| 12/10/2024 | $210.69 | $210.69 | $210.69 | $210.69 | $207.87 | $207.87 | $208.63 | $208.63 | 20,448 | $20,448.00 |
| 12/09/2024 | $213.06 | $213.06 | $213.06 | $213.06 | $210.81 | $210.81 | $211.06 | $211.06 | 4,945 | $4,945.00 |