| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $130.25 | $130.25 | $133.38 | $133.38 | $130.14 | $130.14 | $132.36 | $132.36 | 3,212,936 | $3,149,231.00 |
| 12/19/2024 | $131.24 | $131.24 | $132.66 | $132.66 | $130.33 | $130.33 | $130.36 | $130.36 | 1,939,434 | $1,939,434.00 |
| 12/18/2024 | $134.36 | $134.36 | $134.60 | $134.60 | $131.27 | $131.27 | $131.46 | $131.46 | 2,834,464 | $2,834,464.00 |
| 12/17/2024 | $134.43 | $134.43 | $137.49 | $137.49 | $134.01 | $134.01 | $134.73 | $134.73 | 2,263,599 | $2,263,599.00 |
| 12/16/2024 | $137.06 | $137.06 | $137.91 | $137.91 | $134.94 | $134.94 | $135.05 | $135.05 | 1,660,325 | $1,660,325.00 |
| 12/13/2024 | $138.41 | $138.41 | $139.25 | $139.25 | $136.45 | $136.45 | $137.00 | $137.00 | 1,044,313 | $1,044,313.00 |
| 12/12/2024 | $138.65 | $138.65 | $138.88 | $138.88 | $137.44 | $137.44 | $138.64 | $138.64 | 1,399,806 | $1,399,806.00 |
| 12/11/2024 | $138.52 | $138.52 | $139.06 | $139.06 | $137.79 | $137.79 | $138.54 | $138.54 | 1,357,395 | $1,357,395.00 |
| 12/10/2024 | $138.61 | $138.61 | $139.08 | $139.08 | $136.48 | $136.48 | $138.22 | $138.22 | 1,406,193 | $1,406,193.00 |
| 12/09/2024 | $137.88 | $137.88 | $139.14 | $139.14 | $137.28 | $137.28 | $139.08 | $139.08 | 1,411,037 | $1,411,037.00 |