| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $144.00 | $144.00 | $144.51 | $144.51 | $130.97 | $130.97 | $135.25 | $135.25 | 5,484,754 | $5,318,280.00 |
| 12/19/2024 | $148.95 | $148.95 | $150.71 | $150.71 | $144.30 | $144.30 | $145.51 | $145.51 | 1,591,191 | $1,591,191.00 |
| 12/18/2024 | $158.31 | $158.31 | $158.72 | $158.72 | $146.10 | $146.10 | $147.49 | $147.49 | 2,052,618 | $2,052,618.00 |
| 12/17/2024 | $158.75 | $158.75 | $161.00 | $161.00 | $156.62 | $156.62 | $157.94 | $157.94 | 2,120,206 | $2,120,206.00 |
| 12/16/2024 | $156.02 | $156.02 | $159.65 | $159.65 | $155.50 | $155.50 | $158.20 | $158.20 | 1,807,085 | $1,807,085.00 |
| 12/13/2024 | $158.31 | $158.31 | $159.14 | $159.14 | $155.83 | $155.83 | $156.30 | $156.30 | 1,478,728 | $1,478,728.00 |
| 12/12/2024 | $158.92 | $158.92 | $158.92 | $158.92 | $154.98 | $154.98 | $158.17 | $158.17 | 1,176,385 | $1,176,385.00 |
| 12/11/2024 | $155.38 | $155.38 | $158.39 | $158.39 | $155.20 | $155.20 | $158.13 | $158.13 | 1,999,052 | $1,999,052.00 |
| 12/10/2024 | $152.98 | $152.98 | $159.43 | $159.43 | $152.40 | $152.40 | $154.72 | $154.72 | 2,554,963 | $2,554,963.00 |
| 12/09/2024 | $151.70 | $151.70 | $156.79 | $156.79 | $148.60 | $148.60 | $153.51 | $153.51 | 3,228,588 | $3,228,588.00 |