| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $116.07 | $116.07 | $118.12 | $118.12 | $115.90 | $115.90 | $117.14 | $117.14 | 2,799,561 | $2,749,151.00 |
| 12/19/2024 | $117.44 | $117.44 | $118.92 | $118.92 | $116.13 | $116.13 | $116.43 | $116.43 | 1,708,089 | $1,708,089.00 |
| 12/18/2024 | $120.79 | $120.79 | $121.56 | $121.56 | $116.88 | $116.88 | $116.92 | $116.92 | 1,638,675 | $1,638,675.00 |
| 12/17/2024 | $119.73 | $119.73 | $121.76 | $121.76 | $119.73 | $119.73 | $120.77 | $120.77 | 2,009,238 | $2,009,238.00 |
| 12/16/2024 | $120.72 | $120.72 | $122.57 | $122.57 | $120.00 | $120.00 | $120.78 | $120.78 | 1,515,923 | $1,515,923.00 |
| 12/13/2024 | $120.93 | $120.93 | $121.64 | $121.64 | $120.40 | $120.40 | $120.60 | $120.60 | 1,353,557 | $1,353,557.00 |
| 12/12/2024 | $122.08 | $122.08 | $122.88 | $122.88 | $120.76 | $120.76 | $121.07 | $121.07 | 1,577,659 | $1,577,659.00 |
| 12/11/2024 | $129.37 | $129.37 | $129.37 | $129.37 | $123.08 | $123.08 | $123.38 | $123.38 | 2,274,064 | $2,274,064.00 |
| 12/10/2024 | $129.91 | $129.91 | $130.33 | $130.33 | $126.80 | $126.80 | $128.57 | $128.57 | 1,767,305 | $1,767,305.00 |
| 12/09/2024 | $127.59 | $127.59 | $130.12 | $130.12 | $127.20 | $127.20 | $129.35 | $129.35 | 1,933,658 | $1,933,658.00 |