| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $183.51 | $183.51 | $184.33 | $184.33 | $182.80 | $182.80 | $183.72 | $183.72 | 594,611 | $585,441.00 |
| 12/24/2024 | $181.77 | $181.77 | $184.05 | $184.05 | $181.15 | $181.15 | $184.05 | $184.05 | 348,917 | $347,490.00 |
| 12/23/2024 | $182.58 | $182.58 | $183.13 | $183.13 | $181.77 | $181.77 | $182.07 | $182.07 | 915,466 | $915,466.00 |
| 12/20/2024 | $182.12 | $182.12 | $184.45 | $184.45 | $181.39 | $181.39 | $183.36 | $183.36 | 2,334,762 | $2,296,178.00 |
| 12/19/2024 | $182.36 | $182.36 | $183.05 | $183.05 | $181.04 | $181.04 | $182.11 | $182.11 | 1,423,396 | $1,423,396.00 |
| 12/18/2024 | $187.28 | $187.28 | $187.76 | $187.76 | $180.63 | $180.63 | $180.76 | $180.76 | 962,569 | $962,569.00 |
| 12/17/2024 | $189.78 | $189.78 | $190.44 | $190.44 | $186.32 | $186.32 | $186.71 | $186.71 | 1,217,235 | $1,217,235.00 |
| 12/16/2024 | $190.46 | $190.46 | $191.06 | $191.06 | $189.07 | $189.07 | $189.38 | $189.38 | 1,122,445 | $1,122,445.00 |