| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $116.72 | $116.72 | $119.06 | $119.06 | $115.74 | $115.74 | $118.64 | $118.64 | 1,565,549 | $1,565,223.00 |
| 12/24/2024 | $116.58 | $116.58 | $117.87 | $117.87 | $115.71 | $115.71 | $117.43 | $117.43 | 886,469 | $884,960.00 |
| 12/23/2024 | $116.50 | $116.50 | $116.84 | $116.84 | $114.88 | $114.88 | $116.61 | $116.61 | 1,668,721 | $1,668,721.00 |
| 12/20/2024 | $114.67 | $114.67 | $117.92 | $117.92 | $113.94 | $113.94 | $116.58 | $116.58 | 10,452,916 | $10,286,105.00 |
| 12/19/2024 | $118.40 | $118.40 | $120.12 | $120.12 | $115.29 | $115.29 | $115.78 | $115.78 | 2,870,451 | $2,870,451.00 |
| 12/18/2024 | $121.49 | $121.49 | $123.16 | $123.16 | $117.57 | $117.57 | $117.96 | $117.96 | 2,606,065 | $2,606,065.00 |
| 12/17/2024 | $121.91 | $121.91 | $124.74 | $124.74 | $119.44 | $119.44 | $120.98 | $120.98 | 3,290,373 | $3,290,373.00 |
| 12/16/2024 | $124.00 | $124.00 | $126.10 | $126.10 | $123.01 | $123.01 | $124.16 | $124.16 | 3,090,879 | $3,090,879.00 |