| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $117.74 | $117.74 | $118.72 | $118.72 | $116.00 | $116.00 | $118.58 | $118.58 | 173,096 | $173,095.00 |
| 12/23/2024 | $118.54 | $118.54 | $119.41 | $119.41 | $116.30 | $116.30 | $117.48 | $117.48 | 450,035 | $450,035.00 |
| 12/20/2024 | $114.62 | $114.62 | $120.95 | $120.95 | $113.49 | $113.49 | $118.89 | $118.89 | 980,179 | $980,059.00 |
| 12/19/2024 | $119.84 | $119.84 | $121.80 | $121.80 | $116.75 | $116.75 | $118.02 | $118.02 | 723,465 | $723,465.00 |
| 12/18/2024 | $129.89 | $129.89 | $130.35 | $130.35 | $113.87 | $113.87 | $117.66 | $117.66 | 1,506,197 | $1,506,197.00 |
| 12/17/2024 | $133.61 | $133.61 | $134.00 | $134.00 | $127.28 | $127.28 | $127.67 | $127.67 | 755,071 | $755,071.00 |
| 12/16/2024 | $132.07 | $132.07 | $136.52 | $136.52 | $131.45 | $131.45 | $134.54 | $134.54 | 680,764 | $680,764.00 |
| 12/13/2024 | $129.98 | $129.98 | $134.61 | $134.61 | $129.64 | $129.64 | $132.07 | $132.07 | 699,403 | $699,403.00 |