| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $125.97 | $125.97 | $127.90 | $127.90 | $125.77 | $125.77 | $127.05 | $127.05 | 856,523 | $856,517.00 |
| 12/24/2024 | $125.48 | $125.48 | $126.60 | $126.60 | $124.93 | $124.93 | $126.56 | $126.56 | 301,591 | $301,589.00 |
| 12/23/2024 | $125.23 | $125.23 | $125.99 | $125.99 | $124.29 | $124.29 | $125.69 | $125.69 | 1,127,688 | $1,127,688.00 |
| 12/20/2024 | $125.34 | $125.34 | $126.80 | $126.80 | $125.34 | $125.34 | $125.47 | $125.47 | 1,092,918 | $1,073,160.00 |
| 12/19/2024 | $126.15 | $126.15 | $127.81 | $127.81 | $125.44 | $125.44 | $127.24 | $127.24 | 1,741,277 | $1,741,277.00 |
| 12/18/2024 | $127.68 | $127.68 | $128.29 | $128.29 | $125.29 | $125.29 | $125.37 | $125.37 | 1,137,672 | $1,137,672.00 |
| 12/17/2024 | $129.06 | $129.06 | $129.84 | $129.84 | $128.26 | $128.26 | $128.54 | $128.54 | 1,207,421 | $1,207,421.00 |
| 12/16/2024 | $131.13 | $131.13 | $132.34 | $132.34 | $130.62 | $130.62 | $130.66 | $130.66 | 1,766,155 | $1,766,155.00 |
| 12/13/2024 | $132.09 | $132.09 | $132.33 | $132.33 | $131.08 | $131.08 | $131.45 | $131.45 | 2,327,871 | $2,327,871.00 |