| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $143.10 | $143.10 | $144.05 | $144.05 | $142.26 | $142.26 | $143.84 | $143.84 | 3,556,081 | $3,549,684.00 |
| 12/23/2024 | $142.48 | $142.48 | $143.35 | $143.35 | $141.54 | $141.54 | $142.97 | $142.97 | 8,156,466 | $8,156,466.00 |
| 12/20/2024 | $140.83 | $140.83 | $142.85 | $142.85 | $140.55 | $140.55 | $142.85 | $142.85 | 32,209,195 | $31,721,876.00 |
| 12/19/2024 | $144.57 | $144.57 | $144.76 | $144.76 | $140.95 | $140.95 | $141.15 | $141.15 | 16,544,329 | $16,544,329.00 |
| 12/18/2024 | $147.76 | $147.76 | $148.67 | $148.67 | $143.98 | $143.98 | $144.08 | $144.08 | 10,174,494 | $10,174,494.00 |
| 12/17/2024 | $148.00 | $148.00 | $148.65 | $148.65 | $146.91 | $146.91 | $148.11 | $148.11 | 11,909,333 | $11,909,333.00 |
| 12/16/2024 | $153.89 | $153.89 | $153.89 | $153.89 | $149.25 | $149.25 | $149.36 | $149.36 | 11,961,219 | $11,961,219.00 |
| 12/13/2024 | $154.87 | $154.87 | $154.96 | $154.96 | $153.07 | $153.07 | $153.87 | $153.87 | 5,816,180 | $5,816,180.00 |