| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $152.53 | $152.53 | $153.18 | $153.18 | $152.24 | $152.24 | $152.44 | $152.44 | 5,529,590 | $4,102,816.00 |
| 12/24/2024 | $150.50 | $150.50 | $152.83 | $152.83 | $150.41 | $150.41 | $152.81 | $152.81 | 3,399,800 | $3,317,857.00 |
| 12/23/2024 | $152.41 | $152.41 | $152.41 | $152.41 | $149.71 | $149.71 | $151.29 | $151.29 | 6,822,232 | $6,822,232.00 |
| 12/20/2024 | $150.86 | $150.86 | $153.49 | $153.49 | $150.51 | $150.51 | $152.79 | $152.79 | 19,205,164 | $19,126,790.00 |
| 12/19/2024 | $153.09 | $153.09 | $154.08 | $154.08 | $151.41 | $151.41 | $151.47 | $151.47 | 9,829,489 | $9,829,489.00 |
| 12/18/2024 | $155.03 | $155.03 | $155.83 | $155.83 | $154.11 | $154.11 | $154.43 | $154.43 | 7,620,865 | $7,620,865.00 |
| 12/17/2024 | $155.74 | $155.74 | $158.50 | $158.50 | $155.24 | $155.24 | $156.14 | $156.14 | 6,572,560 | $6,572,560.00 |
| 12/16/2024 | $157.85 | $157.85 | $158.82 | $158.82 | $155.88 | $155.88 | $156.02 | $156.02 | 6,696,490 | $6,696,490.00 |