| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $142.39 | $142.39 | $144.69 | $144.69 | $142.08 | $142.08 | $144.30 | $144.30 | 85,980 | $85,979.00 |
| 12/23/2024 | $142.74 | $142.74 | $143.22 | $143.22 | $141.61 | $141.61 | $142.87 | $142.87 | 251,141 | $251,141.00 |
| 12/20/2024 | $140.91 | $140.91 | $145.69 | $145.69 | $140.52 | $140.52 | $143.68 | $143.68 | 1,404,894 | $1,234,870.00 |
| 12/19/2024 | $143.76 | $143.76 | $145.63 | $145.63 | $142.31 | $142.31 | $142.53 | $142.53 | 364,135 | $364,135.00 |
| 12/18/2024 | $150.04 | $150.04 | $150.18 | $150.18 | $142.20 | $142.20 | $142.27 | $142.27 | 430,679 | $430,679.00 |
| 12/17/2024 | $150.87 | $150.87 | $151.14 | $151.14 | $148.49 | $148.49 | $149.06 | $149.06 | 365,836 | $365,836.00 |
| 12/16/2024 | $150.52 | $150.52 | $152.34 | $152.34 | $149.51 | $149.51 | $151.70 | $151.70 | 301,013 | $301,013.00 |
| 12/13/2024 | $152.00 | $152.00 | $152.36 | $152.36 | $149.16 | $149.16 | $150.70 | $150.70 | 248,066 | $248,066.00 |