| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $105.45 | $105.45 | $106.14 | $106.14 | $104.84 | $104.84 | $105.87 | $105.87 | 40,141,153 | $39,019,059.00 |
| 12/19/2024 | $107.39 | $107.39 | $107.67 | $107.67 | $105.21 | $105.21 | $105.51 | $105.51 | 20,565,557 | $20,565,557.00 |
| 12/18/2024 | $107.57 | $107.57 | $108.83 | $108.83 | $106.31 | $106.31 | $106.42 | $106.42 | 17,114,542 | $17,114,542.00 |
| 12/17/2024 | $107.24 | $107.24 | $108.17 | $108.17 | $106.79 | $106.79 | $108.01 | $108.01 | 17,553,995 | $17,553,995.00 |
| 12/16/2024 | $110.20 | $110.20 | $110.40 | $110.40 | $108.16 | $108.16 | $108.47 | $108.47 | 20,256,088 | $20,256,088.00 |
| 12/13/2024 | $111.90 | $111.90 | $111.90 | $111.90 | $110.25 | $110.25 | $110.84 | $110.84 | 13,106,079 | $13,106,079.00 |
| 12/12/2024 | $111.59 | $111.59 | $112.38 | $112.38 | $110.78 | $110.78 | $111.82 | $111.82 | 14,543,256 | $14,543,256.00 |
| 12/11/2024 | $112.00 | $112.00 | $112.39 | $112.39 | $111.11 | $111.11 | $111.92 | $111.92 | 32,392,238 | $32,392,238.00 |
| 12/10/2024 | $113.59 | $113.59 | $113.88 | $113.88 | $111.75 | $111.75 | $112.67 | $112.67 | 20,990,943 | $20,990,943.00 |
| 12/09/2024 | $114.64 | $114.64 | $114.94 | $114.94 | $112.75 | $112.75 | $112.90 | $112.90 | 17,412,565 | $17,412,565.00 |