| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $189.82 | $189.82 | $195.53 | $195.53 | $189.28 | $189.28 | $194.59 | $194.59 | 49,611 | $49,574.00 |
| 12/19/2024 | $196.15 | $196.15 | $197.40 | $197.40 | $191.12 | $191.12 | $191.61 | $191.61 | 57,405 | $57,405.00 |
| 12/18/2024 | $202.57 | $202.57 | $203.73 | $203.73 | $191.43 | $191.43 | $192.62 | $192.62 | 50,196 | $50,196.00 |
| 12/17/2024 | $203.75 | $203.75 | $203.75 | $203.75 | $200.94 | $200.94 | $202.23 | $202.23 | 33,345 | $33,345.00 |
| 12/16/2024 | $199.14 | $199.14 | $203.98 | $203.98 | $198.71 | $198.71 | $203.60 | $203.60 | 43,924 | $43,924.00 |
| 12/13/2024 | $200.24 | $200.24 | $200.52 | $200.52 | $197.67 | $197.67 | $197.94 | $197.94 | 38,209 | $38,209.00 |
| 12/12/2024 | $200.35 | $200.35 | $201.97 | $201.97 | $199.63 | $199.63 | $200.46 | $200.46 | 30,370 | $30,370.00 |
| 12/11/2024 | $199.48 | $199.48 | $201.15 | $201.15 | $198.32 | $198.32 | $200.58 | $200.58 | 67,129 | $67,129.00 |
| 12/10/2024 | $200.22 | $200.22 | $201.27 | $201.27 | $197.14 | $197.14 | $197.92 | $197.92 | 61,636 | $61,636.00 |
| 12/09/2024 | $205.29 | $205.29 | $206.00 | $206.00 | $200.40 | $200.40 | $202.31 | $202.31 | 112,849 | $112,849.00 |