| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $124.92 | $124.92 | $127.61 | $127.61 | $124.53 | $124.53 | $126.26 | $126.26 | 3,502,609 | $3,396,759.00 |
| 12/19/2024 | $129.19 | $129.19 | $129.42 | $129.42 | $125.30 | $125.30 | $125.50 | $125.50 | 3,862,863 | $3,862,863.00 |
| 12/18/2024 | $131.82 | $131.82 | $132.32 | $132.32 | $126.81 | $126.81 | $127.09 | $127.09 | 4,072,634 | $4,072,634.00 |
| 12/17/2024 | $131.20 | $131.20 | $131.81 | $131.81 | $129.44 | $129.44 | $131.53 | $131.53 | 3,072,861 | $3,072,861.00 |
| 12/16/2024 | $134.93 | $134.93 | $135.08 | $135.08 | $132.21 | $132.21 | $132.40 | $132.40 | 2,627,075 | $2,627,075.00 |
| 12/13/2024 | $137.05 | $137.05 | $137.35 | $137.35 | $135.50 | $135.50 | $135.96 | $135.96 | 1,883,365 | $1,883,365.00 |
| 12/12/2024 | $137.76 | $137.76 | $138.27 | $138.27 | $136.33 | $136.33 | $137.08 | $137.08 | 1,815,978 | $1,815,978.00 |
| 12/11/2024 | $137.10 | $137.10 | $138.39 | $138.39 | $136.25 | $136.25 | $138.25 | $138.25 | 1,954,529 | $1,954,529.00 |
| 12/10/2024 | $138.00 | $138.00 | $138.21 | $138.21 | $136.00 | $136.00 | $136.28 | $136.28 | 1,456,362 | $1,456,362.00 |
| 12/09/2024 | $137.79 | $137.79 | $139.13 | $139.13 | $136.97 | $136.97 | $137.11 | $137.11 | 3,247,278 | $3,247,278.00 |