| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $142.96 | $142.96 | $145.27 | $145.27 | $142.73 | $142.73 | $145.27 | $145.27 | 274,313 | $273,007.00 |
| 12/23/2024 | $143.84 | $143.84 | $144.48 | $144.48 | $142.04 | $142.04 | $142.90 | $142.90 | 664,613 | $664,613.00 |
| 12/20/2024 | $141.35 | $141.35 | $144.85 | $144.85 | $141.03 | $141.03 | $144.57 | $144.57 | 2,881,186 | $2,881,003.00 |
| 12/19/2024 | $142.71 | $142.71 | $144.44 | $144.44 | $141.67 | $141.67 | $142.23 | $142.23 | 680,608 | $680,608.00 |
| 12/18/2024 | $146.72 | $146.72 | $148.36 | $148.36 | $142.88 | $142.88 | $143.00 | $143.00 | 861,429 | $861,429.00 |
| 12/17/2024 | $151.06 | $151.06 | $151.16 | $151.16 | $147.14 | $147.14 | $147.80 | $147.80 | 760,654 | $760,654.00 |
| 12/16/2024 | $153.16 | $153.16 | $153.99 | $153.99 | $152.06 | $152.06 | $152.29 | $152.29 | 818,902 | $818,902.00 |
| 12/13/2024 | $152.63 | $152.63 | $153.54 | $153.54 | $151.60 | $151.60 | $152.22 | $152.22 | 455,678 | $455,678.00 |