| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $154.06 | $154.06 | $156.10 | $156.10 | $153.72 | $153.72 | $156.10 | $156.10 | 115,271 | $115,269.00 |
| 12/23/2024 | $153.66 | $153.66 | $155.42 | $155.42 | $153.21 | $153.21 | $154.61 | $154.61 | 282,243 | $282,243.00 |
| 12/20/2024 | $151.02 | $151.02 | $155.57 | $155.57 | $151.02 | $151.02 | $154.61 | $154.61 | 2,045,982 | $1,648,849.00 |
| 12/19/2024 | $151.94 | $151.94 | $154.00 | $154.00 | $150.44 | $150.44 | $151.91 | $151.91 | 808,575 | $808,575.00 |
| 12/18/2024 | $165.33 | $165.33 | $165.60 | $165.60 | $155.41 | $155.41 | $156.33 | $156.33 | 687,435 | $687,435.00 |
| 12/17/2024 | $166.92 | $166.92 | $168.63 | $168.63 | $163.13 | $163.13 | $163.80 | $163.80 | 682,542 | $682,542.00 |
| 12/16/2024 | $168.79 | $168.03 | $170.61 | $169.84 | $166.66 | $165.91 | $167.08 | $166.33 | 477,262 | $477,262.00 |
| 12/13/2024 | $173.93 | $173.15 | $174.39 | $173.61 | $166.45 | $165.70 | $168.43 | $167.67 | 741,755 | $741,755.00 |