| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $79.75 | $79.75 | $80.73 | $80.73 | $79.14 | $79.14 | $80.63 | $80.63 | 242,042 | $242,041.00 |
| 12/23/2024 | $80.38 | $80.38 | $80.79 | $80.79 | $78.64 | $78.64 | $79.62 | $79.62 | 749,849 | $749,849.00 |
| 12/20/2024 | $78.16 | $78.16 | $82.24 | $82.24 | $78.00 | $78.00 | $80.18 | $80.18 | 6,269,510 | $6,209,642.00 |
| 12/19/2024 | $79.68 | $79.68 | $80.82 | $80.82 | $79.00 | $79.00 | $79.49 | $79.49 | 923,068 | $923,068.00 |
| 12/18/2024 | $83.23 | $83.23 | $83.46 | $83.46 | $77.87 | $77.87 | $78.71 | $78.71 | 1,103,106 | $1,103,106.00 |
| 12/17/2024 | $83.49 | $83.49 | $83.57 | $83.57 | $81.04 | $81.04 | $82.49 | $82.49 | 883,840 | $883,840.00 |
| 12/16/2024 | $82.89 | $82.89 | $84.08 | $84.08 | $82.29 | $82.29 | $84.07 | $84.07 | 903,063 | $903,063.00 |
| 12/13/2024 | $82.99 | $82.99 | $83.67 | $83.67 | $81.54 | $81.54 | $82.48 | $82.48 | 706,412 | $706,412.00 |