| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $173.63 | $173.63 | $175.08 | $175.08 | $172.51 | $172.51 | $174.37 | $174.37 | 1,348,439 | $1,340,254.00 |
| 12/24/2024 | $172.51 | $172.51 | $174.85 | $174.85 | $171.80 | $171.80 | $174.85 | $174.85 | 1,023,857 | $1,022,499.00 |
| 12/23/2024 | $170.64 | $170.64 | $172.78 | $172.78 | $168.28 | $168.28 | $171.63 | $171.63 | 4,447,740 | $4,447,740.00 |
| 12/20/2024 | $167.50 | $167.50 | $174.85 | $174.85 | $167.39 | $167.39 | $171.03 | $171.03 | 91,314,342 | $83,712,497.00 |
| 12/19/2024 | $170.05 | $170.05 | $173.56 | $173.56 | $169.37 | $169.37 | $169.63 | $169.63 | 7,909,089 | $7,909,089.00 |
| 12/18/2024 | $176.62 | $176.62 | $178.11 | $178.11 | $166.45 | $166.45 | $167.44 | $167.44 | 7,927,883 | $7,927,883.00 |
| 12/17/2024 | $176.50 | $176.50 | $177.73 | $177.73 | $172.90 | $172.90 | $176.32 | $176.32 | 7,018,797 | $7,018,797.00 |
| 12/16/2024 | $176.24 | $176.24 | $179.42 | $179.42 | $175.89 | $175.89 | $178.15 | $178.15 | 5,959,004 | $5,959,004.00 |