| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $188.95 | $188.95 | $189.70 | $189.70 | $188.03 | $188.03 | $189.38 | $189.38 | 167,105 | $166,224.00 |
| 12/23/2024 | $186.96 | $186.96 | $189.01 | $189.01 | $186.16 | $186.16 | $188.58 | $188.58 | 515,941 | $515,941.00 |
| 12/20/2024 | $186.26 | $186.26 | $190.07 | $190.07 | $186.26 | $186.26 | $188.13 | $188.13 | 1,308,832 | $1,151,481.00 |
| 12/19/2024 | $186.58 | $186.58 | $189.68 | $189.68 | $185.73 | $185.73 | $186.26 | $186.26 | 682,100 | $682,100.00 |
| 12/18/2024 | $191.53 | $191.53 | $193.39 | $193.39 | $186.75 | $186.75 | $186.85 | $186.85 | 710,156 | $710,156.00 |
| 12/17/2024 | $192.00 | $192.00 | $193.05 | $193.05 | $190.00 | $190.00 | $191.46 | $191.46 | 622,495 | $622,495.00 |
| 12/16/2024 | $195.01 | $195.01 | $195.50 | $195.50 | $192.82 | $192.82 | $193.06 | $193.06 | 545,998 | $545,998.00 |
| 12/13/2024 | $196.20 | $196.20 | $197.44 | $197.44 | $194.89 | $194.89 | $195.14 | $195.14 | 375,403 | $375,403.00 |