| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/03/2025 | $118.13 | $118.13 | $120.25 | $120.25 | $116.94 | $116.94 | $120.01 | $120.01 | 471,497 | $471,335.00 |
| 01/02/2025 | $119.14 | $119.14 | $120.62 | $120.62 | $116.43 | $116.43 | $117.94 | $117.94 | 344,312 | $344,312.00 |
| 12/31/2024 | $120.00 | $120.00 | $120.84 | $120.84 | $117.24 | $117.24 | $117.68 | $117.68 | 409,080 | $397,763.00 |
| 12/30/2024 | $119.93 | $119.93 | $120.61 | $120.61 | $117.13 | $117.13 | $119.65 | $119.65 | 365,785 | $365,785.00 |
| 12/27/2024 | $122.00 | $122.00 | $122.60 | $122.60 | $119.85 | $119.85 | $121.42 | $121.42 | 240,466 | $240,365.00 |
| 12/26/2024 | $123.18 | $123.18 | $123.69 | $123.69 | $122.43 | $122.43 | $122.68 | $122.68 | 340,080 | $340,080.00 |
| 12/24/2024 | $123.22 | $123.22 | $124.12 | $124.12 | $122.00 | $122.00 | $123.44 | $123.44 | 246,147 | $246,147.00 |
| 12/23/2024 | $123.67 | $123.67 | $124.72 | $124.72 | $122.74 | $122.74 | $123.21 | $123.21 | 335,649 | $335,649.00 |